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

Cingulate Inc (NQ: CING )

0.8019 +0.0119 (+1.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2023 0.9700 0.9700 0.9000 0.9100 33,533 -0.01(-1.09%)
May 30, 2023 0.9300 0.9900 0.9100 0.9200 50,748 +0.03(+3.08%)
May 26, 2023 0.8700 0.9499 0.8600 0.8925 47,126 +0.01(+1.43%)
May 25, 2023 0.9300 0.9499 0.8600 0.8799 121,311 -0.05(-5.39%)
May 24, 2023 0.9500 0.9500 0.9200 0.9300 168,078 -0.03(-2.85%)
May 23, 2023 0.9900 1.000 0.9200 0.9573 34,476 -0.02(-2.12%)
May 22, 2023 0.9900 0.9937 0.9166 0.9780 39,032 -0.00(-0.20%)
May 19, 2023 0.9999 0.9999 0.9546 0.9800 29,619 +0.01(+1.03%)
May 18, 2023 1.000 1.000 0.9500 0.9700 27,388 +0.02(+2.11%)
May 17, 2023 0.9500 0.9900 0.9500 0.9500 59,993 -0.01(-1.03%)
May 16, 2023 0.9500 0.9935 0.9462 0.9599 105,800 -0.01(-1.04%)
May 15, 2023 1.090 1.090 0.9700 0.9700 56,112 -0.05(-4.90%)
May 12, 2023 1.050 1.090 1.000 1.020 45,100 -0.02(-1.92%)
May 11, 2023 1.070 1.090 1.030 1.040 34,439 -0.04(-3.70%)
May 10, 2023 1.070 1.120 1.030 1.080 34,287 -0.02(-1.82%)
May 09, 2023 1.090 1.118 1.070 1.100 60,772 -0.00(-0.05%)
May 08, 2023 1.170 1.170 1.060 1.101 51,449 +0.02(+1.87%)
May 05, 2023 1.080 1.130 1.079 1.080 17,049 -0.01(-0.88%)
May 04, 2023 1.090 1.129 1.080 1.090 42,207 -0.03(-2.68%)
May 03, 2023 1.120 1.150 1.100 1.120 19,613 +0.02(+1.48%)
May 02, 2023 1.080 1.120 1.080 1.104 20,131 -0.02(-1.46%)
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.