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 (%)
Apr 28, 2023	1.090	1.100	1.060	1.080	24,392	+0.01(+0.93%)
Apr 27, 2023	1.090	1.090	1.050	1.070	31,492	-0.04(-3.54%)
Apr 26, 2023	1.070	1.190	1.060	1.109	28,404	+0.02(+2.24%)
Apr 25, 2023	1.090	1.090	1.070	1.085	51,954	-0.00(-0.35%)
Apr 24, 2023	1.050	1.090	1.020	1.089	52,582	+0.05(+4.69%)
Apr 21, 2023	1.000	1.120	1.000	1.040	73,453	+0.02(+1.96%)
Apr 20, 2023	1.020	1.050	1.010	1.020	9,641	-0.02(-1.92%)
Apr 19, 2023	1.030	1.050	1.000	1.040	24,756	+0.02(+2.01%)
Apr 18, 2023	0.9999	1.050	0.9999	1.020	27,452	-0.00(-0.05%)
Apr 17, 2023	1.030	1.030	1.000	1.020	35,878	+0.02(+2.00%)
Apr 14, 2023	1.000	1.020	0.9951	1.000	22,612	-0.02(-1.96%)
Apr 13, 2023	1.010	1.040	1.000	1.020	52,609	+0.02(+2.10%)
Apr 12, 2023	0.9700	1.038	0.9700	0.9990	22,264	-0.01(-1.09%)
Apr 11, 2023	0.9900	1.010	0.9550	1.010	19,986	+0.01(+1.00%)
Apr 10, 2023	0.9600	1.020	0.9600	1.000	20,546	+0.04(+3.96%)
Apr 06, 2023	1.010	1.010	0.9600	0.9619	13,979	-0.01(-0.85%)
Apr 05, 2023	0.9900	0.9999	0.9600	0.9701	45,770	-0.02(-2.00%)
Apr 04, 2023	1.010	1.020	0.9481	0.9899	33,374	-0.01(-1.01%)

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.