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

Cingulate Inc (NQ: CING )

0.8791 -0.0009 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM 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 28, 2023 1.090 1.100 1.060 1.080 24,392 +0.01(+0.93%)
Apr 27, 2023 1.090 1.090 1.050 1.070 31,492 -0.04(-3.54%)
Apr 26, 2023 1.070 1.190 1.060 1.109 28,404 +0.02(+2.24%)
Apr 25, 2023 1.090 1.090 1.070 1.085 51,954 -0.00(-0.35%)
Apr 24, 2023 1.050 1.090 1.020 1.089 52,582 +0.05(+4.69%)
Apr 21, 2023 1.000 1.120 1.000 1.040 73,453 +0.02(+1.96%)
Apr 20, 2023 1.020 1.050 1.010 1.020 9,641 -0.02(-1.92%)
Apr 19, 2023 1.030 1.050 1.000 1.040 24,756 +0.02(+2.01%)
Apr 18, 2023 0.9999 1.050 0.9999 1.020 27,452 -0.00(-0.05%)
Apr 17, 2023 1.030 1.030 1.000 1.020 35,878 +0.02(+2.00%)
Apr 14, 2023 1.000 1.020 0.9951 1.000 22,612 -0.02(-1.96%)
Apr 13, 2023 1.010 1.040 1.000 1.020 52,609 +0.02(+2.10%)
Apr 12, 2023 0.9700 1.038 0.9700 0.9990 22,264 -0.01(-1.09%)
Apr 11, 2023 0.9900 1.010 0.9550 1.010 19,986 +0.01(+1.00%)
Apr 10, 2023 0.9600 1.020 0.9600 1.000 20,546 +0.04(+3.96%)
Apr 06, 2023 1.010 1.010 0.9600 0.9619 13,979 -0.01(-0.85%)
Apr 05, 2023 0.9900 0.9999 0.9600 0.9701 45,770 -0.02(-2.00%)
Apr 04, 2023 1.010 1.020 0.9481 0.9899 33,374 -0.01(-1.01%)
Apr 03, 2023 1.030 1.043 0.9899 1.000 28,348 +0.02(+1.52%)
Mar 31, 2023 1.020 1.060 0.9830 0.9850 53,730 -0.04(-3.43%)
Mar 30, 2023 1.050 1.050 0.9800 1.020 137,385 -0.01(-0.97%)
Mar 29, 2023 1.050 1.050 1.010 1.030 99,997 -0.01(-0.96%)
Mar 28, 2023 1.050 1.050 0.9701 1.040 62,740 +0.06(+6.11%)
Mar 27, 2023 1.030 1.060 0.9700 0.9801 108,805 -0.05(-4.84%)
Mar 24, 2023 1.000 1.030 0.9127 1.030 50,498 +0.01(+0.98%)
Mar 23, 2023 0.9100 1.100 0.9000 1.020 213,919 +0.11(+12.09%)
Mar 22, 2023 0.9600 0.9700 0.9000 0.9100 75,810 -0.00(-0.24%)
Mar 21, 2023 0.9080 0.9450 0.9000 0.9122 68,527 -0.00(-0.35%)
Mar 20, 2023 0.9500 0.9600 0.9154 0.9154 112,777 -0.01(-1.07%)
Mar 17, 2023 0.9500 0.9500 0.9000 0.9253 171,570 -0.02(-2.61%)
Mar 16, 2023 0.9600 1.020 0.9200 0.9501 389,642 -0.08(-7.76%)
Mar 15, 2023 1.050 1.100 1.000 1.030 253,080 -0.01(-0.96%)
Mar 14, 2023 1.230 1.265 0.9501 1.040 962,857 -0.28(-21.21%)
Mar 13, 2023 1.550 1.550 1.250 1.320 836,266 -0.53(-28.65%)
Mar 10, 2023 1.740 1.910 1.520 1.850 4,377,225 +0.37(+25.00%)
Mar 09, 2023 1.400 1.560 1.390 1.480 135,551 +0.07(+4.96%)
Mar 08, 2023 1.410 1.450 1.380 1.410 37,018 -0.04(-2.76%)
Mar 07, 2023 1.520 1.578 1.370 1.450 120,476 -0.12(-7.64%)
Mar 06, 2023 1.370 1.600 1.270 1.570 290,091 +0.22(+16.30%)
Mar 03, 2023 1.500 1.510 1.350 1.350 130,054 -0.12(-8.16%)
Mar 02, 2023 1.550 1.555 1.440 1.470 191,322 -0.08(-5.16%)
Mar 01, 2023 1.790 1.790 1.450 1.550 695,650 -0.24(-13.41%)
Feb 28, 2023 1.600 1.880 1.550 1.790 1,394,811 +0.21(+13.29%)
Feb 27, 2023 1.480 1.650 1.460 1.580 1,875,532 +0.02(+1.28%)
Feb 24, 2023 1.730 1.930 1.470 1.560 37,928,936 +0.45(+40.54%)
Feb 23, 2023 1.100 1.170 1.090 1.110 1,665,591 +0.03(+2.78%)
Feb 22, 2023 1.110 1.120 1.080 1.080 3,870 +0.00(+0.00%)
Feb 21, 2023 1.130 1.130 1.060 1.080 12,612 -0.02(-1.82%)
Feb 17, 2023 1.090 1.130 1.050 1.100 9,085 +0.04(+3.77%)
Feb 16, 2023 1.150 1.150 1.000 1.060 47,625 -0.10(-8.61%)
Feb 15, 2023 1.170 1.190 1.070 1.160 54,964 -0.04(-3.33%)
Feb 14, 2023 1.240 1.240 1.110 1.200 46,820 -0.03(-2.43%)
Feb 13, 2023 1.010 1.300 1.010 1.230 385,326 +0.25(+25.52%)
Feb 10, 2023 0.9800 1.010 0.9798 0.9798 15,605 +0.00(+0.00%)
Feb 09, 2023 0.9900 1.000 0.9616 0.9798 13,773 +0.02(+1.90%)
Feb 08, 2023 1.010 1.010 0.9605 0.9615 11,759 -0.05(-4.80%)
Feb 07, 2023 1.010 1.010 0.9601 1.010 13,518 +0.00(+0.00%)
Feb 06, 2023 1.000 1.010 0.9500 1.010 21,097 +0.02(+2.02%)
Feb 03, 2023 1.010 1.010 0.9750 0.9900 17,000 -0.02(-1.96%)
Feb 02, 2023 0.9900 1.010 0.9700 1.010 30,529 +0.04(+4.10%)
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.