Indicators

Cingulate Inc (NQ: CING )

0.8867 +0.0160 (+1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.5705	0.5705	0.5131	0.5210	188,988	-0.01(-2.47%)
Jul 28, 2023	0.5721	0.5898	0.5321	0.5342	204,869	-0.03(-5.67%)
Jul 27, 2023	0.6300	0.6360	0.5005	0.5663	658,409	-0.05(-7.51%)
Jul 26, 2023	0.6000	0.6250	0.6000	0.6123	130,423	+0.00(+0.54%)
Jul 25, 2023	0.6994	0.7100	0.6000	0.6090	676,501	-0.12(-16.56%)
Jul 24, 2023	0.7700	0.7700	0.7052	0.7299	80,439	-0.01(-1.36%)
Jul 21, 2023	0.7500	0.7698	0.7310	0.7400	124,332	-0.03(-4.24%)
Jul 20, 2023	0.7700	0.7795	0.7305	0.7728	108,310	+0.00(+0.36%)
Jul 19, 2023	0.7600	0.7900	0.7212	0.7700	249,745	-0.01(-1.27%)
Jul 18, 2023	0.8200	0.8197	0.7350	0.7799	146,841	+0.00(+0.63%)
Jul 17, 2023	0.7900	0.8374	0.7350	0.7750	254,735	-0.02(-1.90%)
Jul 14, 2023	0.8400	0.8400	0.7728	0.7900	107,021	-0.03(-3.66%)
Jul 13, 2023	0.7630	0.8495	0.7551	0.8200	360,107	+0.02(+2.51%)
Jul 12, 2023	0.8000	0.8556	0.7310	0.7999	1,321,076	-0.05(-5.89%)
Jul 11, 2023	1.045	1.060	0.8400	0.8500	17,262,440	-0.08(-8.11%)
Jul 10, 2023	0.9011	0.9800	0.9010	0.9250	99,905	-0.01(-0.54%)
Jul 07, 2023	0.9240	0.9383	0.8899	0.9300	33,209	+0.05(+5.68%)
Jul 06, 2023	0.9100	0.9500	0.8800	0.8800	83,701	-0.03(-3.08%)
Jul 05, 2023	0.9479	0.9500	0.9000	0.9080	48,171	-0.07(-6.87%)

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.