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

Cingulate Inc (NQ: CING )

0.8388 -0.0412 (-4.68%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 0.4450 0.4499 0.4100 0.4300 23,024 +0.00(+0.00%)
Oct 30, 2023 0.4270 0.4499 0.4100 0.4300 29,730 +0.02(+4.88%)
Oct 27, 2023 0.4400 0.4599 0.4100 0.4100 64,948 -0.02(-5.09%)
Oct 26, 2023 0.4700 0.4700 0.4010 0.4320 64,015 +0.02(+5.37%)
Oct 25, 2023 0.5200 0.5163 0.4099 0.4100 64,232 -0.08(-16.63%)
Oct 24, 2023 0.4723 0.5190 0.4723 0.4918 19,072 +0.00(+0.37%)
Oct 23, 2023 0.4700 0.5109 0.4700 0.4900 62,634 +0.02(+4.26%)
Oct 20, 2023 0.4670 0.4886 0.4670 0.4700 56,485 +0.01(+2.58%)
Oct 19, 2023 0.4870 0.5100 0.4266 0.4582 40,017 -0.05(-10.16%)
Oct 18, 2023 0.5300 0.5325 0.4940 0.5100 46,614 -0.01(-1.92%)
Oct 17, 2023 0.5198 0.5398 0.5000 0.5200 44,179 +0.01(+1.96%)
Oct 16, 2023 0.5500 0.5420 0.4899 0.5100 81,886 -0.01(-0.99%)
Oct 13, 2023 0.5790 0.6094 0.5050 0.5151 95,742 -0.02(-4.61%)
Oct 12, 2023 0.5500 0.6500 0.5300 0.5400 69,250 -0.03(-5.26%)
Oct 11, 2023 0.6300 0.6300 0.5700 0.5700 33,591 -0.05(-7.45%)
Oct 10, 2023 0.5700 0.6395 0.5601 0.6159 36,389 +0.05(+8.05%)
Oct 09, 2023 0.5900 0.6100 0.5500 0.5700 76,992 -0.05(-7.92%)
Oct 06, 2023 0.6472 0.6500 0.5600 0.6190 63,844 -0.00(-0.32%)
Oct 05, 2023 0.6500 0.6500 0.6000 0.6210 41,977 -0.03(-4.43%)
Oct 04, 2023 0.6899 0.6899 0.6050 0.6498 90,236 -0.04(-6.10%)
Oct 03, 2023 0.6899 0.6920 0.6701 0.6920 9,727 -0.00(-0.01%)
Oct 02, 2023 0.6807 0.7499 0.6600 0.6921 62,805 -0.02(-2.38%)
Sep 29, 2023 0.7000 0.7392 0.6700 0.7090 20,996 -0.01(-1.53%)
Sep 28, 2023 0.7030 0.7300 0.7030 0.7200 40,219 +0.04(+5.91%)
Sep 27, 2023 0.7100 0.7450 0.6600 0.6798 46,102 -0.04(-5.45%)
Sep 26, 2023 0.7000 0.7500 0.6959 0.7190 104,529 +0.03(+3.90%)
Sep 25, 2023 0.7458 0.7300 0.6800 0.6920 112,339 -0.03(-3.89%)
Sep 22, 2023 0.7650 0.7650 0.6800 0.7200 329,537 -0.04(-5.26%)
Sep 21, 2023 0.7107 0.7600 0.7000 0.7600 72,309 +0.01(+1.88%)
Sep 20, 2023 0.7321 0.7800 0.7000 0.7460 328,352 +0.03(+3.61%)
Sep 19, 2023 0.6900 0.7380 0.6702 0.7200 111,914 +0.03(+4.50%)
Sep 18, 2023 0.6900 0.7258 0.6483 0.6890 618,007 -0.00(-0.09%)
Sep 15, 2023 0.6290 0.6896 0.6000 0.6896 506,862 +0.04(+5.57%)
Sep 14, 2023 0.6650 0.6896 0.6200 0.6532 488,711 +0.03(+5.35%)
Sep 13, 2023 0.7000 0.7099 0.5580 0.6200 631,415 +0.01(+1.62%)
Sep 12, 2023 0.5452 0.6101 0.5350 0.6101 263,050 +0.04(+6.42%)
Sep 11, 2023 0.5399 0.5733 0.4849 0.5733 2,042,687 -0.00(-0.73%)
Sep 08, 2023 0.5500 0.6019 0.5380 0.5775 2,394,038 +0.03(+4.98%)
Sep 07, 2023 0.6210 0.6374 0.5405 0.5501 282,068 -0.10(-15.37%)
Sep 06, 2023 0.6850 0.6850 0.6375 0.6500 74,217 +0.00(+0.31%)
Sep 05, 2023 0.6688 0.6895 0.6300 0.6480 80,483 +0.01(+1.25%)
Sep 01, 2023 0.6540 0.6540 0.6300 0.6400 34,321 -0.00(-0.33%)
Aug 31, 2023 0.6650 0.6650 0.6300 0.6421 54,918 -0.01(-2.01%)
Aug 30, 2023 0.6800 0.6800 0.6000 0.6553 89,776 -0.01(-2.02%)
Aug 29, 2023 0.6850 0.6850 0.6400 0.6688 60,628 -0.00(-0.15%)
Aug 28, 2023 0.6800 0.6800 0.6367 0.6698 65,513 -0.01(-0.89%)
Aug 25, 2023 0.6690 0.6800 0.6500 0.6758 77,400 +0.02(+2.85%)
Aug 24, 2023 0.6750 0.6750 0.6447 0.6571 42,375 -0.01(-1.13%)
Aug 23, 2023 0.6600 0.6648 0.6400 0.6646 29,667 -0.00(-0.69%)
Aug 22, 2023 0.6450 0.6694 0.6100 0.6692 66,491 +0.03(+3.91%)
Aug 21, 2023 0.6670 0.6700 0.5300 0.6440 70,481 +0.00(+0.63%)
Aug 18, 2023 0.6300 0.6740 0.6300 0.6400 49,672 +0.00(+0.16%)
Aug 17, 2023 0.6450 0.6700 0.5300 0.6390 122,543 -0.00(-0.58%)
Aug 16, 2023 0.6300 0.6498 0.6000 0.6427 187,968 +0.02(+3.64%)
Aug 15, 2023 0.6490 0.6490 0.5701 0.6201 349,052 +0.07(+12.34%)
Aug 14, 2023 0.5300 0.5960 0.5200 0.5520 590,246 +0.00(+0.36%)
Aug 11, 2023 0.5300 0.5500 0.5200 0.5500 21,958 +0.00(+0.27%)
Aug 10, 2023 0.5560 0.5560 0.5200 0.5485 43,754 +0.01(+1.63%)
Aug 09, 2023 0.5700 0.5700 0.5110 0.5397 232,079 -0.03(-5.84%)
Aug 08, 2023 0.5610 0.5900 0.5390 0.5732 319,827 +0.00(+0.56%)
Aug 07, 2023 0.5700 0.6000 0.5400 0.5700 365,485 +0.03(+5.07%)
Aug 04, 2023 0.5510 0.5630 0.5400 0.5425 72,109 -0.02(-3.30%)
Aug 03, 2023 0.5700 0.5796 0.5520 0.5610 53,264 -0.03(-4.59%)
Aug 02, 2023 0.5570 0.6000 0.5400 0.5880 106,047 +0.03(+6.14%)
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.