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

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
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 (%)
Sep 30, 2022 1.070 1.110 1.070 1.070 4,417 +0.03(+2.88%)
Sep 29, 2022 1.140 1.140 1.020 1.040 19,515 -0.02(-1.89%)
Sep 28, 2022 0.9800 1.140 0.9800 1.060 32,451 +0.09(+9.01%)
Sep 27, 2022 0.9601 1.010 0.9601 0.9724 30,328 +0.02(+2.36%)
Sep 26, 2022 1.000 1.016 0.9376 0.9500 93,304 -0.05(-5.00%)
Sep 23, 2022 1.060 1.080 1.000 1.000 73,749 -0.07(-6.54%)
Sep 22, 2022 1.180 1.180 1.050 1.070 142,212 -0.07(-6.14%)
Sep 21, 2022 1.140 1.190 1.100 1.140 86,251 +0.00(+0.00%)
Sep 20, 2022 1.220 1.220 1.120 1.140 90,022 -0.08(-6.56%)
Sep 19, 2022 1.380 1.380 1.160 1.220 142,295 -0.07(-5.43%)
Sep 16, 2022 1.390 1.415 1.290 1.290 102,594 -0.10(-7.19%)
Sep 15, 2022 1.510 1.600 1.380 1.390 312,818 -0.13(-8.55%)
Sep 14, 2022 1.640 1.700 1.520 1.520 56,355 -0.14(-8.43%)
Sep 13, 2022 1.600 1.685 1.560 1.660 39,326 +0.02(+1.22%)
Sep 12, 2022 1.580 1.670 1.560 1.640 72,943 +0.09(+5.81%)
Sep 09, 2022 1.530 1.610 1.500 1.550 92,179 +0.06(+4.03%)
Sep 08, 2022 1.510 1.550 1.490 1.490 51,188 -0.03(-1.97%)
Sep 07, 2022 1.520 1.610 1.490 1.520 45,227 -0.03(-1.94%)
Sep 06, 2022 1.640 1.650 1.450 1.550 194,846 +0.02(+1.31%)
Sep 02, 2022 1.530 1.710 1.500 1.530 52,136 -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.