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

Cingulate Inc (NQ: CING )

1.040 +0.120 (+13.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 (%)
Aug 31, 2022 1.790 1.790 1.650 1.650 73,391 -0.13(-7.31%)
Aug 30, 2022 1.800 2.000 1.540 1.780 600,087 -0.05(-2.73%)
Aug 29, 2022 1.740 1.930 1.660 1.830 151,699 +0.09(+5.17%)
Aug 26, 2022 1.770 1.830 1.600 1.740 144,550 -0.08(-4.40%)
Aug 25, 2022 1.690 1.850 1.614 1.820 284,925 +0.18(+10.98%)
Aug 24, 2022 1.450 1.700 1.410 1.640 222,782 +0.15(+10.07%)
Aug 23, 2022 1.580 1.580 1.450 1.490 48,927 -0.05(-3.48%)
Aug 22, 2022 1.440 1.560 1.440 1.544 98,985 +0.05(+3.61%)
Aug 19, 2022 1.470 1.510 1.416 1.490 69,973 +0.02(+1.36%)
Aug 18, 2022 1.470 1.500 1.410 1.470 110,289 +0.10(+7.30%)
Aug 17, 2022 1.480 1.490 1.350 1.370 105,486 -0.13(-8.67%)
Aug 16, 2022 1.530 1.560 1.490 1.500 45,242 -0.06(-3.85%)
Aug 15, 2022 1.700 1.700 1.520 1.560 149,519 -0.09(-5.45%)
Aug 12, 2022 1.580 1.770 1.500 1.650 704,326 +0.16(+10.74%)
Aug 11, 2022 1.670 1.670 1.451 1.490 92,008 -0.16(-9.70%)
Aug 10, 2022 1.490 1.690 1.490 1.650 141,990 +0.08(+5.10%)
Aug 09, 2022 1.680 1.680 1.430 1.570 59,972 +0.06(+3.97%)
Aug 08, 2022 1.780 1.780 1.390 1.510 113,284 -0.20(-11.70%)
Aug 05, 2022 1.670 1.750 1.560 1.710 74,227 -0.04(-2.29%)
Aug 04, 2022 1.440 1.800 1.350 1.750 340,190 +0.35(+25.00%)
Aug 03, 2022 1.280 1.408 1.251 1.400 53,322 +0.16(+12.90%)
Aug 02, 2022 1.270 1.290 1.210 1.240 15,553 -0.02(-1.59%)
Aug 01, 2022 1.240 1.290 1.200 1.260 55,101 +0.03(+2.44%)
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%)
Jul 01, 2022 1.422 1.498 1.420 1.480 10,692 +0.02(+1.37%)
Jun 30, 2022 1.470 1.480 1.370 1.460 9,123 +0.02(+1.39%)
Jun 29, 2022 1.455 1.455 1.380 1.440 19,657 +0.02(+1.41%)
Jun 28, 2022 1.430 1.600 1.400 1.420 52,929 +0.01(+1.07%)
Jun 27, 2022 1.430 1.430 1.371 1.405 32,813 -0.05(-3.77%)
Jun 24, 2022 1.430 1.470 1.340 1.460 7,550 +0.03(+2.10%)
Jun 23, 2022 1.460 1.600 1.200 1.430 88,054 -0.03(-2.05%)
Jun 22, 2022 1.490 1.490 1.450 1.460 6,454 -0.02(-1.35%)
Jun 21, 2022 1.480 1.520 1.450 1.480 11,897 +0.03(+2.07%)
Jun 17, 2022 1.310 1.587 1.260 1.450 221,357 +0.13(+10.02%)
Jun 16, 2022 1.420 1.420 1.300 1.318 28,895 -0.08(-5.86%)
Jun 15, 2022 1.360 1.500 1.290 1.400 120,884 +0.18(+14.74%)
Jun 14, 2022 1.250 1.370 1.200 1.220 24,445 -0.07(-5.41%)
Jun 13, 2022 1.390 1.450 1.220 1.290 54,821 -0.11(-7.86%)
Jun 10, 2022 1.330 1.440 1.230 1.400 104,554 +0.07(+5.11%)
Jun 09, 2022 1.380 1.410 1.220 1.332 25,030 +0.01(+0.90%)
Jun 08, 2022 1.260 1.490 1.240 1.320 59,340 +0.06(+4.76%)
Jun 07, 2022 1.280 1.372 1.120 1.260 89,956 -0.01(-0.79%)
Jun 06, 2022 1.380 1.380 1.200 1.270 61,979 -0.05(-3.97%)
Jun 03, 2022 1.240 1.344 1.188 1.323 50,684 +0.15(+12.55%)
Jun 02, 2022 1.191 1.330 1.100 1.175 73,728 +0.02(+1.29%)
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.