Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.220	1.240	1.180	1.230	16,175	+0.03(+2.50%)
Jul 28, 2022	1.200	1.230	1.145	1.200	19,425	+0.04(+3.90%)
Jul 27, 2022	1.260	1.260	1.150	1.155	60,011	-0.08(-6.85%)
Jul 26, 2022	1.350	1.350	1.230	1.240	58,804	-0.11(-8.15%)
Jul 25, 2022	1.300	1.370	1.280	1.350	9,496	-0.06(-4.26%)
Jul 22, 2022	1.380	1.425	1.380	1.410	20,045	-0.02(-1.40%)
Jul 21, 2022	1.430	1.450	1.410	1.430	11,486	-0.03(-2.05%)
Jul 20, 2022	1.370	1.460	1.320	1.460	36,166	+0.02(+1.39%)
Jul 19, 2022	1.370	1.440	1.340	1.440	17,077	+0.06(+4.35%)
Jul 18, 2022	1.570	1.580	1.350	1.380	61,002	-0.19(-12.10%)
Jul 15, 2022	1.560	1.570	1.555	1.570	2,686	+0.01(+0.64%)
Jul 14, 2022	1.570	1.580	1.540	1.560	20,570	-0.02(-1.27%)
Jul 13, 2022	1.690	1.690	1.565	1.580	13,598	-0.00(-0.32%)
Jul 12, 2022	1.540	1.620	1.540	1.585	13,462	-0.05(-3.35%)
Jul 11, 2022	1.600	1.640	1.560	1.640	21,517	+0.04(+2.50%)
Jul 08, 2022	1.550	1.630	1.530	1.600	20,895	+0.05(+3.23%)
Jul 07, 2022	1.600	1.600	1.510	1.550	9,035	+0.00(+0.00%)
Jul 06, 2022	1.450	1.564	1.450	1.550	27,506	+0.06(+4.03%)
Jul 05, 2022	1.480	1.515	1.450	1.490	30,077	+0.01(+0.68%)

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.