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

Cingulate Inc (NQ: CING )

0.8712 -0.0188 (-2.11%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 8, 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 (%)
Mar 31, 2023 1.020 1.060 0.9830 0.9850 53,730 -0.04(-3.43%)
Mar 30, 2023 1.050 1.050 0.9800 1.020 137,385 -0.01(-0.97%)
Mar 29, 2023 1.050 1.050 1.010 1.030 99,997 -0.01(-0.96%)
Mar 28, 2023 1.050 1.050 0.9701 1.040 62,740 +0.06(+6.11%)
Mar 27, 2023 1.030 1.060 0.9700 0.9801 108,805 -0.05(-4.84%)
Mar 24, 2023 1.000 1.030 0.9127 1.030 50,498 +0.01(+0.98%)
Mar 23, 2023 0.9100 1.100 0.9000 1.020 213,919 +0.11(+12.09%)
Mar 22, 2023 0.9600 0.9700 0.9000 0.9100 75,810 -0.00(-0.24%)
Mar 21, 2023 0.9080 0.9450 0.9000 0.9122 68,527 -0.00(-0.35%)
Mar 20, 2023 0.9500 0.9600 0.9154 0.9154 112,777 -0.01(-1.07%)
Mar 17, 2023 0.9500 0.9500 0.9000 0.9253 171,570 -0.02(-2.61%)
Mar 16, 2023 0.9600 1.020 0.9200 0.9501 389,642 -0.08(-7.76%)
Mar 15, 2023 1.050 1.100 1.000 1.030 253,080 -0.01(-0.96%)
Mar 14, 2023 1.230 1.265 0.9501 1.040 962,857 -0.28(-21.21%)
Mar 13, 2023 1.550 1.550 1.250 1.320 836,266 -0.53(-28.65%)
Mar 10, 2023 1.740 1.910 1.520 1.850 4,377,225 +0.37(+25.00%)
Mar 09, 2023 1.400 1.560 1.390 1.480 135,551 +0.07(+4.96%)
Mar 08, 2023 1.410 1.450 1.380 1.410 37,018 -0.04(-2.76%)
Mar 07, 2023 1.520 1.578 1.370 1.450 120,476 -0.12(-7.64%)
Mar 06, 2023 1.370 1.600 1.270 1.570 290,091 +0.22(+16.30%)
Mar 03, 2023 1.500 1.510 1.350 1.350 130,054 -0.12(-8.16%)
Mar 02, 2023 1.550 1.555 1.440 1.470 191,322 -0.08(-5.16%)
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.