Indicators

Cingulate Inc (NQ: CING )

0.8850 -0.0030 (-0.34%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.