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

Cingulate Inc (NQ: CING )

0.8800 +0.0282 (+3.31%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 1.600 1.880 1.550 1.789 1,394,811 +0.21(+13.23%)
Feb 27, 2023 1.480 1.650 1.460 1.580 1,875,532 +0.02(+1.28%)
Feb 24, 2023 1.730 1.930 1.470 1.560 37,928,936 +0.45(+40.54%)
Feb 23, 2023 1.100 1.170 1.090 1.110 1,665,587 +0.03(+2.78%)
Feb 22, 2023 1.110 1.120 1.080 1.080 3,870 +0.00(+0.00%)
Feb 21, 2023 1.130 1.130 1.060 1.080 12,612 -0.02(-1.82%)
Feb 17, 2023 1.090 1.130 1.050 1.100 9,085 +0.04(+3.77%)
Feb 16, 2023 1.150 1.150 1.000 1.060 47,625 -0.10(-8.61%)
Feb 15, 2023 1.170 1.190 1.070 1.160 54,964 -0.04(-3.33%)
Feb 14, 2023 1.240 1.240 1.110 1.200 46,820 -0.03(-2.43%)
Feb 13, 2023 1.010 1.300 1.010 1.230 385,326 +0.25(+25.52%)
Feb 10, 2023 0.9800 1.010 0.9798 0.9798 15,605 +0.00(+0.00%)
Feb 09, 2023 0.9900 1.000 0.9616 0.9798 13,773 +0.02(+1.90%)
Feb 08, 2023 1.010 1.010 0.9605 0.9615 11,759 -0.05(-4.80%)
Feb 07, 2023 1.010 1.010 0.9601 1.010 13,518 +0.00(+0.00%)
Feb 06, 2023 1.000 1.010 0.9500 1.010 21,097 +0.02(+2.02%)
Feb 03, 2023 1.010 1.010 0.9750 0.9900 17,000 -0.02(-1.96%)
Feb 02, 2023 0.9900 1.010 0.9700 1.010 30,529 +0.04(+4.10%)
Feb 01, 2023 1.000 1.000 0.9503 0.9700 10,343 +0.01(+0.97%)
Jan 31, 2023 0.9800 1.000 0.9600 0.9607 12,064 -0.03(-2.95%)
Jan 30, 2023 1.020 1.020 0.9551 0.9899 8,188 +0.04(+4.15%)
Jan 27, 2023 1.010 1.030 0.9505 0.9505 11,488 -0.05(-4.95%)
Jan 26, 2023 0.9800 1.030 0.9800 1.000 3,549 +0.01(+1.01%)
Jan 25, 2023 0.9700 1.010 0.9700 0.9900 11,396 -0.02(-1.98%)
Jan 24, 2023 1.000 1.040 0.9700 1.010 14,421 +0.01(+1.01%)
Jan 23, 2023 0.9897 1.000 0.9542 0.9999 58,166 +0.02(+2.55%)
Jan 20, 2023 0.9500 1.000 0.9201 0.9750 45,234 +0.03(+2.63%)
Jan 19, 2023 0.9900 1.050 0.9500 0.9500 63,841 -0.02(-2.06%)
Jan 18, 2023 0.9700 0.9900 0.9624 0.9700 17,821 +0.01(+1.04%)
Jan 17, 2023 0.9713 0.9998 0.9500 0.9600 76,338 -0.02(-2.32%)
Jan 13, 2023 0.9501 0.9977 0.9500 0.9828 1,280 +0.03(+3.45%)
Jan 12, 2023 0.9797 0.9798 0.9200 0.9500 26,380 +0.00(+0.26%)
Jan 11, 2023 0.9220 0.9798 0.9220 0.9475 16,760 +0.03(+2.81%)
Jan 10, 2023 0.9100 0.9875 0.9000 0.9216 58,257 -0.02(-2.53%)
Jan 09, 2023 1.080 1.080 0.9000 0.9455 153,155 -0.11(-10.80%)
Jan 06, 2023 1.130 1.130 1.050 1.060 33,774 +0.00(+0.00%)
Jan 05, 2023 1.100 1.100 1.000 1.060 68,908 +0.04(+3.92%)
Jan 04, 2023 1.000 1.070 0.9500 1.020 261,216 +0.00(+0.00%)
Jan 03, 2023 1.030 1.090 0.9800 1.020 112,794 +0.02(+2.00%)
Dec 30, 2022 1.100 1.100 0.9150 1.000 183,768 -0.08(-7.41%)
Dec 29, 2022 0.9400 1.080 0.9203 1.080 237,796 +0.15(+16.13%)
Dec 28, 2022 0.9399 0.9675 0.9000 0.9300 105,599 +0.03(+3.33%)
Dec 27, 2022 0.9170 0.9496 0.8500 0.9000 50,321 -0.06(-5.81%)
Dec 23, 2022 0.9200 0.9674 0.9100 0.9555 16,998 +0.03(+2.74%)
Dec 22, 2022 0.9352 0.9494 0.9000 0.9300 36,325 -0.01(-0.55%)
Dec 21, 2022 0.9252 0.9950 0.9250 0.9351 26,565 +0.01(+0.55%)
Dec 20, 2022 0.9500 0.9801 0.9300 0.9300 19,320 -0.03(-3.12%)
Dec 19, 2022 1.040 1.040 0.9500 0.9600 25,896 -0.07(-6.80%)
Dec 16, 2022 1.000 1.030 0.9200 1.030 75,859 +0.06(+6.19%)
Dec 15, 2022 0.9600 0.9850 0.9600 0.9700 24,186 +0.06(+6.14%)
Dec 14, 2022 1.020 1.020 0.9139 0.9139 32,888 -0.10(-9.51%)
Dec 13, 2022 0.8800 1.020 0.8764 1.010 63,808 +0.06(+6.32%)
Dec 12, 2022 0.9500 0.9798 0.9138 0.9500 13,096 -0.02(-2.11%)
Dec 09, 2022 1.010 1.010 0.9300 0.9705 30,525 -0.04(-3.90%)
Dec 08, 2022 0.9551 1.050 0.9551 1.010 38,958 +0.04(+4.11%)
Dec 07, 2022 0.9345 0.9803 0.9345 0.9700 19,218 +0.08(+8.99%)
Dec 06, 2022 0.9595 0.9595 0.8601 0.8900 39,052 -0.05(-5.37%)
Dec 05, 2022 0.9000 0.9899 0.9000 0.9405 24,892 -0.03(-2.80%)
Dec 02, 2022 0.9700 0.9800 0.9103 0.9676 12,500 -0.01(-0.53%)
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.