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 (%)
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%)
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.