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

Cingulate Inc (NQ: CING )

3.470 +0.030 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 29, 2022 399.36 402.38 372.00 388.80 59 +14.40(+3.85%)
Apr 28, 2022 403.20 403.20 372.00 374.40 129 -7.20(-1.89%)
Apr 27, 2022 403.20 403.20 374.40 381.60 137 -4.80(-1.24%)
Apr 26, 2022 393.60 415.20 372.00 386.40 215 -19.20(-4.73%)
Apr 25, 2022 400.80 408.00 384.00 405.60 126 +7.20(+1.81%)
Apr 22, 2022 427.20 427.20 394.80 398.40 203 -28.80(-6.74%)
Apr 21, 2022 429.60 441.60 417.62 427.20 159 +19.20(+4.71%)
Apr 20, 2022 388.80 420.00 388.80 408.00 139 +0.00(+0.00%)
Apr 19, 2022 398.47 415.18 396.00 408.00 75 +12.00(+3.03%)
Apr 18, 2022 444.00 444.00 396.00 396.00 474 -28.80(-6.78%)
Apr 14, 2022 448.80 448.80 420.00 424.80 38 -19.20(-4.32%)
Apr 13, 2022 432.00 446.40 432.00 444.00 40 +4.80(+1.09%)
Apr 12, 2022 441.60 453.60 422.40 439.20 96 +19.20(+4.57%)
Apr 11, 2022 436.80 446.40 420.00 420.00 131 -26.40(-5.91%)
Apr 08, 2022 439.20 453.60 432.05 446.40 194 -4.80(-1.06%)
Apr 07, 2022 448.80 458.40 444.00 451.20 84 +2.40(+0.53%)
Apr 06, 2022 460.80 460.80 432.00 448.80 266 +2.40(+0.54%)
Apr 05, 2022 463.20 470.45 444.00 446.40 87 -7.20(-1.59%)
Apr 04, 2022 456.00 468.05 448.80 453.60 79 +9.60(+2.16%)
Apr 01, 2022 465.60 470.40 436.87 444.00 231 -28.80(-6.09%)
Mar 31, 2022 458.40 472.80 456.00 472.80 132 +7.22(+1.55%)
Mar 30, 2022 475.20 479.35 456.00 465.58 165 -4.82(-1.03%)
Mar 29, 2022 489.60 489.60 470.40 470.40 194 -12.00(-2.49%)
Mar 28, 2022 513.60 513.60 480.00 482.40 224 -28.80(-5.63%)
Mar 25, 2022 496.80 516.00 479.69 511.20 394 +19.20(+3.90%)
Mar 24, 2022 444.00 496.80 444.00 492.00 705 +48.00(+10.81%)
Mar 23, 2022 504.00 506.40 439.37 444.00 1,029 -57.60(-11.48%)
Mar 22, 2022 432.00 513.60 432.00 501.60 923 +69.60(+16.11%)
Mar 21, 2022 465.60 528.00 432.00 432.00 2,983 -12.00(-2.70%)
Mar 18, 2022 429.60 475.20 429.60 444.00 1,559 +14.40(+3.35%)
Mar 17, 2022 348.00 439.18 340.80 429.60 2,330 +103.20(+31.62%)
Mar 16, 2022 350.40 350.40 326.40 326.40 191 -16.80(-4.90%)
Mar 15, 2022 319.20 348.00 314.42 343.20 550 +31.20(+10.00%)
Mar 14, 2022 288.00 360.00 285.60 312.00 1,561 +26.40(+9.24%)
Mar 11, 2022 276.00 324.00 276.00 285.60 72 +0.00(+0.00%)
Mar 10, 2022 314.40 321.60 283.20 285.60 232 -31.20(-9.85%)
Mar 09, 2022 324.00 324.00 285.62 316.80 398 +38.40(+13.79%)
Mar 08, 2022 290.40 302.40 276.00 278.40 566 -21.60(-7.20%)
Mar 07, 2022 309.60 312.00 288.00 300.00 483 -7.20(-2.34%)
Mar 04, 2022 333.60 333.60 300.00 307.20 146 -12.00(-3.76%)
Mar 03, 2022 348.00 348.00 312.00 319.20 136 -9.60(-2.92%)
Mar 02, 2022 350.40 350.40 297.60 328.80 487 +4.80(+1.48%)
Mar 01, 2022 345.60 360.00 288.00 324.00 401 -19.20(-5.59%)
Feb 28, 2022 333.60 355.20 316.80 343.20 276 +12.00(+3.62%)
Feb 25, 2022 295.20 338.38 300.00 331.20 263 +43.20(+15.00%)
Feb 24, 2022 288.00 314.40 276.00 288.00 929 -24.00(-7.69%)
Feb 23, 2022 321.60 336.00 300.00 312.00 313 -12.00(-3.70%)
Feb 22, 2022 324.00 340.80 324.00 324.00 265 -24.00(-6.90%)
Feb 18, 2022 348.00 0 +2.40(+0.69%)
Feb 17, 2022 340.80 352.80 338.40 345.60 235 -7.20(-2.04%)
Feb 16, 2022 348.00 372.00 343.66 352.80 142 +4.80(+1.38%)
Feb 15, 2022 352.80 367.20 340.80 348.00 317 -2.40(-0.68%)
Feb 14, 2022 362.40 367.20 336.02 350.40 242 -12.00(-3.31%)
Feb 11, 2022 403.20 403.20 343.20 362.40 671 -28.80(-7.36%)
Feb 10, 2022 400.80 401.21 374.40 391.20 515 +4.80(+1.24%)
Feb 09, 2022 393.60 405.60 384.00 386.40 383 -12.00(-3.01%)
Feb 08, 2022 434.40 441.38 386.40 398.40 973 -40.80(-9.29%)
Feb 07, 2022 439.20 441.60 422.40 439.20 250 +0.00(+0.00%)
Feb 04, 2022 436.80 446.40 422.40 439.20 107 +9.60(+2.23%)
Feb 03, 2022 456.00 427.20 429.60 295 -26.40(-5.79%)
Feb 02, 2022 432.00 456.00 432.00 456.00 312 +7.20(+1.60%)
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.