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 (%)
Jul 29, 2022 1.220 1.240 1.180 1.230 16,175 +0.03(+2.50%)
Jul 28, 2022 1.200 1.230 1.145 1.200 19,425 +0.04(+3.90%)
Jul 27, 2022 1.260 1.260 1.150 1.155 60,011 -0.08(-6.85%)
Jul 26, 2022 1.350 1.350 1.230 1.240 58,804 -0.11(-8.15%)
Jul 25, 2022 1.300 1.370 1.280 1.350 9,496 -0.06(-4.26%)
Jul 22, 2022 1.380 1.425 1.380 1.410 20,045 -0.02(-1.40%)
Jul 21, 2022 1.430 1.450 1.410 1.430 11,486 -0.03(-2.05%)
Jul 20, 2022 1.370 1.460 1.320 1.460 36,166 +0.02(+1.39%)
Jul 19, 2022 1.370 1.440 1.340 1.440 17,077 +0.06(+4.35%)
Jul 18, 2022 1.570 1.580 1.350 1.380 61,002 -0.19(-12.10%)
Jul 15, 2022 1.560 1.570 1.555 1.570 2,686 +0.01(+0.64%)
Jul 14, 2022 1.570 1.580 1.540 1.560 20,570 -0.02(-1.27%)
Jul 13, 2022 1.690 1.690 1.565 1.580 13,598 -0.00(-0.32%)
Jul 12, 2022 1.540 1.620 1.540 1.585 13,462 -0.05(-3.35%)
Jul 11, 2022 1.600 1.640 1.560 1.640 21,517 +0.04(+2.50%)
Jul 08, 2022 1.550 1.630 1.530 1.600 20,895 +0.05(+3.23%)
Jul 07, 2022 1.600 1.600 1.510 1.550 9,035 +0.00(+0.00%)
Jul 06, 2022 1.450 1.564 1.450 1.550 27,506 +0.06(+4.03%)
Jul 05, 2022 1.480 1.515 1.450 1.490 30,077 +0.01(+0.68%)
Jul 01, 2022 1.422 1.498 1.420 1.480 10,692 +0.02(+1.37%)
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%)
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.