Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cingulate Inc (NQ: CING )

0.8801 +0.0401 (+4.77%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.470 1.480 1.370 1.460 9,123 +0.02(+1.39%)
Jun 29, 2022 1.455 1.455 1.380 1.440 19,657 +0.02(+1.41%)
Jun 28, 2022 1.430 1.600 1.400 1.420 52,929 +0.01(+1.07%)
Jun 27, 2022 1.430 1.430 1.371 1.405 32,813 -0.05(-3.77%)
Jun 24, 2022 1.430 1.470 1.340 1.460 7,550 +0.03(+2.10%)
Jun 23, 2022 1.460 1.600 1.200 1.430 88,054 -0.03(-2.05%)
Jun 22, 2022 1.490 1.490 1.450 1.460 6,454 -0.02(-1.35%)
Jun 21, 2022 1.480 1.520 1.450 1.480 11,897 +0.03(+2.07%)
Jun 17, 2022 1.310 1.587 1.260 1.450 221,357 +0.13(+10.02%)
Jun 16, 2022 1.420 1.420 1.300 1.318 28,895 -0.08(-5.86%)
Jun 15, 2022 1.360 1.500 1.290 1.400 120,884 +0.18(+14.74%)
Jun 14, 2022 1.250 1.370 1.200 1.220 24,445 -0.07(-5.41%)
Jun 13, 2022 1.390 1.450 1.220 1.290 54,821 -0.11(-7.86%)
Jun 10, 2022 1.330 1.440 1.230 1.400 104,554 +0.07(+5.11%)
Jun 09, 2022 1.380 1.410 1.220 1.332 25,030 +0.01(+0.90%)
Jun 08, 2022 1.260 1.490 1.240 1.320 59,340 +0.06(+4.76%)
Jun 07, 2022 1.280 1.372 1.120 1.260 89,956 -0.01(-0.79%)
Jun 06, 2022 1.380 1.380 1.200 1.270 61,979 -0.05(-3.97%)
Jun 03, 2022 1.240 1.344 1.188 1.323 50,684 +0.15(+12.55%)
Jun 02, 2022 1.191 1.330 1.100 1.175 73,728 +0.02(+1.29%)
Jun 01, 2022 1.110 1.190 1.111 1.160 6,401 +0.07(+6.42%)
May 31, 2022 1.090 1.192 1.090 1.090 57,414 -0.04(-3.54%)
May 27, 2022 1.150 1.160 1.120 1.130 28,026 -0.02(-1.98%)
May 26, 2022 1.080 1.160 1.080 1.153 20,493 +0.05(+4.80%)
May 25, 2022 1.200 1.200 1.040 1.100 23,169 -0.03(-2.65%)
May 24, 2022 1.260 1.262 1.110 1.130 20,836 -0.08(-6.61%)
May 23, 2022 1.230 1.230 1.200 1.210 6,484 +0.02(+1.68%)
May 20, 2022 1.230 1.250 1.180 1.190 13,581 -0.03(-2.46%)
May 19, 2022 1.220 1.240 1.140 1.220 9,605 -0.01(-0.81%)
May 18, 2022 1.240 1.250 1.220 1.230 9,583 -0.01(-0.81%)
May 17, 2022 1.280 1.280 1.200 1.240 8,155 +0.06(+5.08%)
May 16, 2022 1.250 1.250 1.110 1.180 6,084 -0.07(-5.60%)
May 13, 2022 1.090 1.460 1.050 1.250 103,080 +0.17(+15.74%)
May 12, 2022 1.090 1.140 1.080 1.080 57,659 -0.07(-6.09%)
May 11, 2022 1.160 1.190 1.100 1.150 66,497 +0.01(+0.88%)
May 10, 2022 1.180 1.290 1.100 1.140 46,064 -0.03(-2.56%)
May 09, 2022 1.360 1.375 1.170 1.170 56,598 -0.23(-16.43%)
May 06, 2022 1.310 1.600 1.230 1.400 73,483 +0.08(+6.06%)
May 05, 2022 1.424 1.424 1.320 1.320 43,686 -0.11(-7.69%)
May 04, 2022 1.380 1.460 1.360 1.430 44,946 +0.03(+2.14%)
May 03, 2022 1.450 1.477 1.360 1.400 56,281 -0.06(-4.11%)
May 02, 2022 1.550 1.600 1.450 1.460 51,520 -0.16(-9.88%)
Apr 29, 2022 1.664 1.677 1.550 1.620 14,185 +0.06(+3.85%)
Apr 28, 2022 1.680 1.680 1.550 1.560 31,132 -0.03(-1.89%)
Apr 27, 2022 1.680 1.680 1.560 1.590 33,079 -0.02(-1.24%)
Apr 26, 2022 1.640 1.730 1.550 1.610 51,750 -0.08(-4.73%)
Apr 25, 2022 1.670 1.700 1.600 1.690 30,261 +0.03(+1.81%)
Apr 22, 2022 1.780 1.780 1.645 1.660 48,858 -0.12(-6.74%)
Apr 21, 2022 1.790 1.840 1.740 1.780 38,343 +0.08(+4.71%)
Apr 20, 2022 1.620 1.750 1.620 1.700 33,470 +0.00(+0.00%)
Apr 19, 2022 1.660 1.730 1.650 1.700 18,119 +0.05(+3.03%)
Apr 18, 2022 1.850 1.850 1.650 1.650 113,845 -0.12(-6.78%)
Apr 14, 2022 1.870 1.870 1.750 1.770 9,245 -0.08(-4.32%)
Apr 13, 2022 1.800 1.860 1.800 1.850 9,772 +0.02(+1.09%)
Apr 12, 2022 1.840 1.890 1.760 1.830 23,191 +0.08(+4.57%)
Apr 11, 2022 1.820 1.860 1.750 1.750 31,568 -0.11(-5.91%)
Apr 08, 2022 1.830 1.890 1.800 1.860 46,620 -0.02(-1.06%)
Apr 07, 2022 1.870 1.910 1.850 1.880 20,289 +0.01(+0.53%)
Apr 06, 2022 1.920 1.920 1.800 1.870 63,904 +0.01(+0.54%)
Apr 05, 2022 1.930 1.960 1.850 1.860 20,951 -0.03(-1.59%)
Apr 04, 2022 1.900 1.950 1.870 1.890 19,180 +0.04(+2.16%)
Apr 01, 2022 1.940 1.960 1.820 1.850 55,628 -0.12(-6.09%)
Mar 31, 2022 1.910 1.970 1.900 1.970 31,711 +0.03(+1.55%)
Mar 30, 2022 1.980 1.997 1.900 1.940 39,769 -0.02(-1.03%)
Mar 29, 2022 2.040 2.040 1.960 1.960 46,721 -0.05(-2.49%)
Mar 28, 2022 2.140 2.140 2.000 2.010 53,909 -0.12(-5.63%)
Mar 25, 2022 2.070 2.150 1.999 2.130 94,769 +0.08(+3.90%)
Mar 24, 2022 1.850 2.070 1.850 2.050 169,245 +0.20(+10.81%)
Mar 23, 2022 2.100 2.110 1.831 1.850 247,124 -0.24(-11.48%)
Mar 22, 2022 1.800 2.140 1.800 2.090 221,730 +0.29(+16.11%)
Mar 21, 2022 1.940 2.200 1.800 1.800 716,068 -0.05(-2.70%)
Mar 18, 2022 1.790 1.980 1.790 1.850 374,381 +0.06(+3.35%)
Mar 17, 2022 1.450 1.830 1.420 1.790 559,264 +0.43(+31.62%)
Mar 16, 2022 1.460 1.460 1.360 1.360 45,977 -0.07(-4.90%)
Mar 15, 2022 1.330 1.450 1.310 1.430 132,104 +0.13(+10.00%)
Mar 14, 2022 1.200 1.500 1.190 1.300 374,857 +0.11(+9.24%)
Mar 11, 2022 1.150 1.350 1.150 1.190 17,376 +0.00(+0.00%)
Mar 10, 2022 1.310 1.340 1.180 1.190 55,816 -0.13(-9.85%)
Mar 09, 2022 1.350 1.350 1.190 1.320 95,524 +0.16(+13.79%)
Mar 08, 2022 1.210 1.260 1.150 1.160 135,992 -0.09(-7.20%)
Mar 07, 2022 1.290 1.300 1.200 1.250 116,033 -0.03(-2.34%)
Mar 04, 2022 1.390 1.390 1.250 1.280 35,093 -0.05(-3.76%)
Mar 03, 2022 1.450 1.450 1.300 1.330 32,723 -0.04(-2.92%)
Mar 02, 2022 1.460 1.460 1.240 1.370 116,922 +0.02(+1.48%)
Mar 01, 2022 1.440 1.500 1.200 1.350 96,477 -0.08(-5.59%)
Feb 28, 2022 1.390 1.480 1.320 1.430 66,357 +0.05(+3.62%)
Feb 25, 2022 1.230 1.410 1.250 1.380 63,129 +0.18(+15.00%)
Feb 24, 2022 1.200 1.310 1.150 1.200 223,029 -0.10(-7.69%)
Feb 23, 2022 1.340 1.400 1.250 1.300 75,154 -0.05(-3.70%)
Feb 22, 2022 1.350 1.420 1.350 1.350 63,823 -0.10(-6.90%)
Feb 18, 2022 1.450 0 +0.01(+0.69%)
Feb 17, 2022 1.420 1.470 1.410 1.440 56,601 -0.03(-2.04%)
Feb 16, 2022 1.450 1.550 1.432 1.470 34,122 +0.02(+1.38%)
Feb 15, 2022 1.470 1.530 1.420 1.450 76,113 -0.01(-0.68%)
Feb 14, 2022 1.510 1.530 1.400 1.460 58,270 -0.05(-3.31%)
Feb 11, 2022 1.680 1.680 1.430 1.510 161,086 -0.12(-7.36%)
Feb 10, 2022 1.670 1.672 1.560 1.630 123,642 +0.02(+1.24%)
Feb 09, 2022 1.640 1.690 1.600 1.610 92,125 -0.05(-3.01%)
Feb 08, 2022 1.810 1.839 1.610 1.660 233,543 -0.17(-9.29%)
Feb 07, 2022 1.830 1.840 1.760 1.830 60,224 +0.00(+0.00%)
Feb 04, 2022 1.820 1.860 1.760 1.830 25,892 +0.04(+2.23%)
Feb 03, 2022 1.900 1.780 1.790 70,805 -0.11(-5.79%)
Feb 02, 2022 1.800 1.900 1.800 1.900 74,977 +0.03(+1.60%)
Feb 01, 2022 1.810 1.930 1.790 1.870 117,988 +0.02(+1.08%)
Jan 31, 2022 1.820 1.850 185,803 +0.06(+3.35%)
Jan 28, 2022 1.800 1.800 1.690 1.790 137,670 +0.02(+1.13%)
Jan 27, 2022 1.960 2.030 1.750 1.770 159,174 -0.17(-8.76%)
Jan 26, 2022 2.000 2.170 1.840 1.940 215,441 -0.10(-4.90%)
Jan 25, 2022 1.810 2.080 1.740 2.040 304,999 +0.15(+7.94%)
Jan 24, 2022 2.300 2.380 1.700 1.890 1,343,458 -0.45(-19.23%)
Jan 21, 2022 2.400 2.480 2.300 2.340 465,323 -0.14(-5.65%)
Jan 20, 2022 2.820 2.950 2.418 2.480 4,101,906 -0.10(-3.88%)
Jan 19, 2022 2.670 2.720 2.520 2.580 177,937 -0.07(-2.64%)
Jan 18, 2022 2.600 2.710 2.550 2.650 269,976 +0.05(+1.92%)
Jan 14, 2022 2.600 0 +0.14(+5.69%)
Jan 13, 2022 2.590 2.638 2.430 2.460 214,166 -0.13(-5.02%)
Jan 12, 2022 2.600 2.650 2.550 2.590 194,072 -0.02(-0.77%)
Jan 11, 2022 2.420 2.850 2.420 2.610 1,764,021 +0.17(+6.75%)
Jan 10, 2022 2.440 2.490 2.250 2.445 247,097 -0.02(-0.61%)
Jan 07, 2022 2.440 2.504 2.330 2.460 586,277 -0.06(-2.38%)
Jan 06, 2022 2.550 2.650 2.350 2.520 924,025 -0.02(-0.79%)
Jan 05, 2022 2.860 2.860 2.430 2.540 431,897 -0.27(-9.61%)
Jan 04, 2022 3.040 3.040 2.660 2.810 418,767 -0.10(-3.44%)
Jan 03, 2022 2.710 3.140 2.710 2.910 1,898,921 +0.15(+5.43%)
Dec 31, 2021 2.600 2.760 2.600 2.760 185,848 +0.11(+4.15%)
Dec 30, 2021 2.690 2.850 2.550 2.650 705,525 -0.02(-0.75%)
Dec 29, 2021 2.670 2.700 2.360 2.670 684,575 +0.17(+6.80%)
Dec 28, 2021 2.590 2.680 2.460 2.500 218,094 -0.16(-6.02%)
Dec 27, 2021 2.540 2.730 2.400 2.660 503,496 +0.11(+4.31%)
Dec 23, 2021 2.460 2.729 2.310 2.550 1,026,287 +0.23(+9.91%)
Dec 22, 2021 2.770 2.890 2.200 2.320 1,089,251 -0.43(-15.77%)
Dec 21, 2021 2.700 2.970 2.630 2.754 430,335 +0.15(+5.93%)
Dec 20, 2021 2.670 2.670 2.500 2.600 373,971 +0.01(+0.39%)
Dec 17, 2021 2.700 2.750 2.530 2.590 335,704 -0.16(-5.82%)
Dec 16, 2021 3.000 3.090 2.730 2.750 287,834 -0.25(-8.33%)
Dec 15, 2021 3.120 3.150 2.830 3.000 281,062 -0.16(-5.06%)
Dec 14, 2021 3.130 3.320 2.800 3.160 703,657 +0.07(+2.27%)
Dec 13, 2021 3.620 3.710 3.080 3.090 471,489 -0.59(-16.03%)
Dec 10, 2021 3.760 3.990 3.620 3.680 442,555 -0.21(-5.40%)
Dec 09, 2021 4.100 4.400 3.770 3.890 932,223 -0.56(-12.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.