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

Cingulate Inc (NQ: CING )

0.8470 -0.0330 (-3.75%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.8494 0.9000 0.8494 0.8800 43,841 +0.03(+3.31%)
Apr 17, 2024 0.8599 0.8900 0.8343 0.8518 152,633 +0.04(+5.16%)
Apr 16, 2024 0.8000 0.8325 0.8000 0.8100 88,041 +0.03(+3.85%)
Apr 15, 2024 0.9100 0.9775 0.7500 0.7800 239,782 -0.14(-15.33%)
Apr 12, 2024 0.9616 0.9800 0.9201 0.9212 78,737 -0.04(-4.20%)
Apr 11, 2024 1.000 1.025 0.9223 0.9616 114,875 -0.04(-3.91%)
Apr 10, 2024 1.020 1.045 1.000 1.001 53,964 -0.01(-0.92%)
Apr 09, 2024 1.030 1.030 1.000 1.010 67,724 +0.00(+0.00%)
Apr 08, 2024 1.040 1.040 1.000 1.010 48,430 -0.02(-1.94%)
Apr 05, 2024 1.050 1.060 0.9600 1.030 127,012 -0.04(-3.74%)
Apr 04, 2024 1.050 1.100 0.9900 1.070 207,313 +0.00(+0.00%)
Apr 03, 2024 1.060 1.080 1.030 1.070 101,816 +0.00(+0.00%)
Apr 02, 2024 1.060 1.149 1.000 1.070 223,211 -0.02(-1.83%)
Apr 01, 2024 1.110 1.170 1.050 1.090 217,531 -0.01(-0.91%)
Mar 28, 2024 1.110 1.115 1.080 1.100 74,532 +0.01(+0.92%)
Mar 27, 2024 1.120 1.120 1.080 1.090 136,159 -0.02(-1.80%)
Mar 26, 2024 1.110 1.150 1.080 1.110 98,350 +0.00(+0.00%)
Mar 25, 2024 1.110 1.170 1.095 1.110 235,078 -0.05(-4.31%)
Mar 22, 2024 1.050 1.250 1.050 1.160 742,790 +0.08(+7.41%)
Mar 21, 2024 1.100 1.140 1.060 1.080 97,204 +0.00(+0.00%)
Mar 20, 2024 1.090 1.130 1.060 1.080 90,634 +0.00(+0.00%)
Mar 19, 2024 1.100 1.114 1.030 1.080 84,056 -0.03(-2.70%)
Mar 18, 2024 1.150 1.188 1.070 1.110 179,827 -0.02(-1.77%)
Mar 15, 2024 1.180 1.210 1.130 1.130 175,601 -0.07(-5.83%)
Mar 14, 2024 1.270 1.270 1.166 1.200 101,530 -0.03(-2.44%)
Mar 13, 2024 1.200 1.240 1.180 1.230 358,712 +0.00(+0.00%)
Mar 12, 2024 1.300 1.300 1.110 1.230 144,389 -0.01(-0.81%)
Mar 11, 2024 1.220 1.350 1.190 1.240 472,368 +0.04(+3.33%)
Mar 08, 2024 1.220 1.220 1.110 1.200 149,213 +0.01(+0.84%)
Mar 07, 2024 1.130 1.200 1.080 1.190 209,409 +0.06(+5.31%)
Mar 06, 2024 1.180 1.220 1.110 1.130 90,078 -0.03(-2.16%)
Mar 05, 2024 1.200 1.260 1.090 1.155 218,421 -0.02(-2.12%)
Mar 04, 2024 1.340 1.340 1.120 1.180 304,397 -0.16(-11.94%)
Mar 01, 2024 1.330 1.500 1.150 1.340 625,239 -0.00(-0.37%)
Feb 29, 2024 1.180 1.460 1.130 1.345 773,554 +0.14(+11.16%)
Feb 28, 2024 1.080 1.250 1.043 1.210 342,075 +0.12(+11.01%)
Feb 27, 2024 1.050 1.090 1.040 1.090 117,316 +0.04(+3.81%)
Feb 26, 2024 1.080 1.090 1.010 1.050 156,115 +0.01(+0.96%)
Feb 23, 2024 1.080 1.115 1.000 1.040 203,386 -0.07(-6.31%)
Feb 22, 2024 1.080 1.150 1.000 1.110 356,717 +0.03(+2.78%)
Feb 21, 2024 1.130 1.131 1.030 1.080 446,543 -0.07(-6.09%)
Feb 20, 2024 1.200 1.200 1.120 1.150 185,764 -0.01(-0.86%)
Feb 16, 2024 1.190 1.200 1.090 1.160 146,173 +0.00(+0.00%)
Feb 15, 2024 1.160 1.200 1.130 1.160 161,446 +0.00(+0.00%)
Feb 14, 2024 1.200 1.200 1.100 1.160 177,614 -0.01(-0.85%)
Feb 13, 2024 1.150 1.260 1.100 1.170 332,523 +0.05(+4.46%)
Feb 12, 2024 1.200 1.250 1.060 1.120 268,257 -0.08(-6.67%)
Feb 09, 2024 1.240 1.240 1.120 1.200 213,926 -0.05(-4.00%)
Feb 08, 2024 1.110 1.290 1.030 1.250 615,104 +0.16(+14.68%)
Feb 07, 2024 1.300 1.305 1.050 1.090 630,567 -0.20(-15.50%)
Feb 06, 2024 1.280 1.360 1.200 1.290 511,820 -0.02(-1.53%)
Feb 05, 2024 1.430 1.450 1.250 1.310 1,046,922 -0.02(-1.50%)
Feb 02, 2024 2.000 2.000 1.280 1.330 3,050,887 -2.03(-60.42%)
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.