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 (%)
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%)
Aug 01, 2023 0.5601 0.5601 0.5213 0.5540 257,709 +0.03(+6.33%)
Jul 31, 2023 0.5705 0.5705 0.5131 0.5210 188,988 -0.01(-2.47%)
Jul 28, 2023 0.5721 0.5898 0.5321 0.5342 204,869 -0.03(-5.67%)
Jul 27, 2023 0.6300 0.6360 0.5005 0.5663 658,409 -0.05(-7.51%)
Jul 26, 2023 0.6000 0.6250 0.6000 0.6123 130,423 +0.00(+0.54%)
Jul 25, 2023 0.6994 0.7100 0.6000 0.6090 676,501 -0.12(-16.56%)
Jul 24, 2023 0.7700 0.7700 0.7052 0.7299 80,439 -0.01(-1.36%)
Jul 21, 2023 0.7500 0.7698 0.7310 0.7400 124,332 -0.03(-4.24%)
Jul 20, 2023 0.7700 0.7795 0.7305 0.7728 108,310 +0.00(+0.36%)
Jul 19, 2023 0.7600 0.7900 0.7212 0.7700 249,745 -0.01(-1.27%)
Jul 18, 2023 0.8200 0.8197 0.7350 0.7799 146,841 +0.00(+0.63%)
Jul 17, 2023 0.7900 0.8374 0.7350 0.7750 254,735 -0.02(-1.90%)
Jul 14, 2023 0.8400 0.8400 0.7728 0.7900 107,021 -0.03(-3.66%)
Jul 13, 2023 0.7630 0.8495 0.7551 0.8200 360,107 +0.02(+2.51%)
Jul 12, 2023 0.8000 0.8556 0.7310 0.7999 1,321,076 -0.05(-5.89%)
Jul 11, 2023 1.045 1.060 0.8400 0.8500 17,262,440 -0.08(-8.11%)
Jul 10, 2023 0.9011 0.9800 0.9010 0.9250 99,905 -0.01(-0.54%)
Jul 07, 2023 0.9240 0.9383 0.8899 0.9300 33,209 +0.05(+5.68%)
Jul 06, 2023 0.9100 0.9500 0.8800 0.8800 83,701 -0.03(-3.08%)
Jul 05, 2023 0.9479 0.9500 0.9000 0.9080 48,171 -0.07(-6.87%)
Jul 03, 2023 0.8993 0.9750 0.8845 0.9750 90,743 +0.04(+4.84%)
Jun 30, 2023 0.9350 0.9500 0.8990 0.9300 18,349 +0.01(+1.09%)
Jun 29, 2023 0.9400 0.9500 0.8900 0.9200 43,520 +0.02(+2.22%)
Jun 28, 2023 0.9300 0.9500 0.8900 0.9000 49,381 +0.00(+0.00%)
Jun 27, 2023 0.9100 0.9500 0.8850 0.9000 23,233 -0.01(-0.55%)
Jun 26, 2023 0.9500 0.9500 0.8835 0.9050 40,114 -0.02(-2.16%)
Jun 23, 2023 0.9200 0.9600 0.8971 0.9250 34,911 +0.03(+2.78%)
Jun 22, 2023 0.9300 1.010 0.8900 0.9000 105,015 -0.03(-3.23%)
Jun 21, 2023 1.000 1.010 0.9200 0.9300 191,501 -0.05(-5.13%)
Jun 20, 2023 0.9713 1.010 0.9713 0.9803 78,679 +0.14(+16.80%)
Jun 16, 2023 0.9600 1.010 0.8393 0.8393 108,977 -0.14(-14.36%)
Jun 15, 2023 0.9600 1.020 0.9600 0.9800 9,596 +0.01(+1.03%)
Jun 14, 2023 0.9800 1.000 0.9700 0.9700 26,427 -0.03(-3.00%)
Jun 13, 2023 1.010 1.030 1.000 1.000 28,456 +0.01(+0.53%)
Jun 12, 2023 1.020 1.030 0.9800 0.9947 24,663 -0.01(-0.50%)
Jun 09, 2023 0.9900 1.030 0.9450 0.9997 193,497 +0.03(+2.85%)
Jun 08, 2023 0.9400 1.010 0.9300 0.9720 44,427 +0.03(+3.47%)
Jun 07, 2023 0.9500 0.9975 0.9151 0.9394 45,854 -0.04(-4.52%)
Jun 06, 2023 1.000 1.010 0.9299 0.9839 70,724 -0.02(-1.61%)
Jun 05, 2023 1.050 1.050 0.9600 1.000 57,425 -0.08(-7.41%)
Jun 02, 2023 0.9000 1.090 0.8600 1.080 164,591 +0.17(+18.92%)
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.