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

Cingulate Inc (NQ: CING )

0.8801 +0.0401 (+4.77%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.110 1.115 1.080 1.100 74,532 +0.01(+0.92%)
Mar 27, 2024 1.120 1.120 1.080 1.090 136,159 -0.02(-1.80%)
Mar 26, 2024 1.110 1.150 1.080 1.110 98,350 +0.00(+0.00%)
Mar 25, 2024 1.110 1.170 1.095 1.110 235,078 -0.05(-4.31%)
Mar 22, 2024 1.050 1.250 1.050 1.160 742,790 +0.08(+7.41%)
Mar 21, 2024 1.100 1.140 1.060 1.080 97,204 +0.00(+0.00%)
Mar 20, 2024 1.090 1.130 1.060 1.080 90,634 +0.00(+0.00%)
Mar 19, 2024 1.100 1.114 1.030 1.080 84,056 -0.03(-2.70%)
Mar 18, 2024 1.150 1.188 1.070 1.110 179,827 -0.02(-1.77%)
Mar 15, 2024 1.180 1.210 1.130 1.130 175,601 -0.07(-5.83%)
Mar 14, 2024 1.270 1.270 1.166 1.200 101,530 -0.03(-2.44%)
Mar 13, 2024 1.200 1.240 1.180 1.230 358,712 +0.00(+0.00%)
Mar 12, 2024 1.300 1.300 1.110 1.230 144,389 -0.01(-0.81%)
Mar 11, 2024 1.220 1.350 1.190 1.240 472,368 +0.04(+3.33%)
Mar 08, 2024 1.220 1.220 1.110 1.200 149,213 +0.01(+0.84%)
Mar 07, 2024 1.130 1.200 1.080 1.190 209,409 +0.06(+5.31%)
Mar 06, 2024 1.180 1.220 1.110 1.130 90,078 -0.03(-2.16%)
Mar 05, 2024 1.200 1.260 1.090 1.155 218,421 -0.02(-2.12%)
Mar 04, 2024 1.340 1.340 1.120 1.180 304,397 -0.16(-11.94%)
Mar 01, 2024 1.330 1.500 1.150 1.340 625,239 -0.00(-0.37%)
Feb 29, 2024 1.180 1.460 1.130 1.345 773,554 +0.14(+11.16%)
Feb 28, 2024 1.080 1.250 1.043 1.210 342,075 +0.12(+11.01%)
Feb 27, 2024 1.050 1.090 1.040 1.090 117,316 +0.04(+3.81%)
Feb 26, 2024 1.080 1.090 1.010 1.050 156,115 +0.01(+0.96%)
Feb 23, 2024 1.080 1.115 1.000 1.040 203,386 -0.07(-6.31%)
Feb 22, 2024 1.080 1.150 1.000 1.110 356,717 +0.03(+2.78%)
Feb 21, 2024 1.130 1.131 1.030 1.080 446,543 -0.07(-6.09%)
Feb 20, 2024 1.200 1.200 1.120 1.150 185,764 -0.01(-0.86%)
Feb 16, 2024 1.190 1.200 1.090 1.160 146,173 +0.00(+0.00%)
Feb 15, 2024 1.160 1.200 1.130 1.160 161,446 +0.00(+0.00%)
Feb 14, 2024 1.200 1.200 1.100 1.160 177,614 -0.01(-0.85%)
Feb 13, 2024 1.150 1.260 1.100 1.170 332,523 +0.05(+4.46%)
Feb 12, 2024 1.200 1.250 1.060 1.120 268,257 -0.08(-6.67%)
Feb 09, 2024 1.240 1.240 1.120 1.200 213,926 -0.05(-4.00%)
Feb 08, 2024 1.110 1.290 1.030 1.250 615,104 +0.16(+14.68%)
Feb 07, 2024 1.300 1.305 1.050 1.090 630,567 -0.20(-15.50%)
Feb 06, 2024 1.280 1.360 1.200 1.290 511,820 -0.02(-1.53%)
Feb 05, 2024 1.430 1.450 1.250 1.310 1,046,922 -0.02(-1.50%)
Feb 02, 2024 2.000 2.000 1.280 1.330 3,050,887 -2.03(-60.42%)
Feb 01, 2024 3.070 4.860 3.070 3.360 2,630,630 +0.26(+8.39%)
Jan 31, 2024 2.930 3.309 2.930 3.100 139,643 +0.14(+4.73%)
Jan 30, 2024 3.250 3.344 2.950 2.960 134,073 -0.32(-9.76%)
Jan 29, 2024 3.530 3.880 3.220 3.280 147,469 -0.43(-11.59%)
Jan 26, 2024 3.940 4.118 3.637 3.710 68,017 -0.23(-5.84%)
Jan 25, 2024 4.180 4.230 3.800 3.940 63,892 -0.41(-9.43%)
Jan 24, 2024 3.570 4.800 3.520 4.350 223,290 +0.79(+22.19%)
Jan 23, 2024 4.200 4.200 3.370 3.560 115,591 -0.64(-15.14%)
Jan 22, 2024 4.660 4.660 4.110 4.195 77,591 -0.32(-7.19%)
Jan 19, 2024 5.110 5.225 4.500 4.520 100,638 -0.82(-15.36%)
Jan 18, 2024 5.470 5.540 5.059 5.340 82,977 -0.16(-2.91%)
Jan 17, 2024 5.910 6.000 5.240 5.500 77,514 -0.84(-13.25%)
Jan 16, 2024 6.740 7.068 6.100 6.340 96,142 -0.73(-10.33%)
Jan 12, 2024 6.750 7.370 6.610 7.070 166,305 +0.22(+3.21%)
Jan 11, 2024 7.000 7.200 6.650 6.850 141,077 -0.51(-6.93%)
Jan 10, 2024 7.340 7.475 6.900 7.360 156,690 -0.22(-2.90%)
Jan 09, 2024 6.590 8.480 6.180 7.580 991,926 +1.33(+21.28%)
Jan 08, 2024 6.530 6.648 5.570 6.250 218,476 -0.08(-1.26%)
Jan 05, 2024 7.030 7.240 6.330 6.330 340,798 -0.86(-11.96%)
Jan 04, 2024 8.000 8.350 7.050 7.190 331,131 -0.91(-11.23%)
Jan 03, 2024 6.750 8.900 6.750 8.100 901,641 +1.38(+20.54%)
Jan 02, 2024 7.080 8.180 6.650 6.720 980,176 -0.93(-12.16%)
Dec 29, 2023 7.500 9.520 7.430 7.650 2,871,142 -2.17(-22.10%)
Dec 28, 2023 10.00 12.70 8.110 9.820 26,584,892 +5.83(+146.12%)
Dec 27, 2023 3.790 5.100 3.340 3.990 55,042,416 +2.01(+101.52%)
Dec 26, 2023 2.100 2.230 1.921 1.980 30,397 -0.10(-4.81%)
Dec 22, 2023 2.040 2.100 2.030 2.080 10,651 +0.03(+1.46%)
Dec 21, 2023 2.140 2.150 1.900 2.050 44,738 -0.10(-4.65%)
Dec 20, 2023 2.330 2.490 2.135 2.150 32,589 -0.07(-3.15%)
Dec 19, 2023 2.320 2.900 2.050 2.220 52,260 -0.03(-1.33%)
Dec 18, 2023 2.270 2.650 2.000 2.250 42,579 +0.12(+5.63%)
Dec 15, 2023 2.090 2.444 2.010 2.130 73,430 -0.76(-26.30%)
Dec 14, 2023 2.840 3.095 2.760 2.890 28,682 +0.02(+0.70%)
Dec 13, 2023 2.930 3.036 2.700 2.870 33,969 -0.31(-9.75%)
Dec 12, 2023 3.370 3.400 3.000 3.180 12,554 -0.17(-5.07%)
Dec 11, 2023 3.450 3.600 3.250 3.350 21,176 -0.18(-5.10%)
Dec 08, 2023 3.660 3.820 3.415 3.530 33,989 -0.20(-5.36%)
Dec 07, 2023 4.500 4.550 3.720 3.730 49,161 -0.84(-18.37%)
Dec 06, 2023 4.930 5.150 4.100 4.569 93,365 -0.48(-9.44%)
Dec 05, 2023 4.990 5.370 4.700 5.045 27,353 -0.05(-1.07%)
Dec 04, 2023 5.800 5.965 5.000 5.100 33,684 -1.02(-16.67%)
Dec 01, 2023 6.410 6.920 5.300 6.120 79,152 -0.15(-2.39%)
Nov 30, 2023 6.420 6.800 5.160 6.270 104,232 +5.96(+1922.58%)
Nov 29, 2023 0.3240 0.3700 0.3051 0.3100 1,141,409 -0.01(-1.62%)
Nov 28, 2023 0.3501 0.3519 0.3051 0.3151 289,050 -0.03(-7.87%)
Nov 27, 2023 0.3700 0.3700 0.3258 0.3420 35,674 -0.02(-4.31%)
Nov 24, 2023 0.3609 0.3609 0.3410 0.3574 17,187 -0.00(-0.03%)
Nov 22, 2023 0.3182 0.3588 0.3182 0.3575 18,062 +0.03(+8.01%)
Nov 21, 2023 0.3690 0.3700 0.3200 0.3310 24,062 -0.01(-3.19%)
Nov 20, 2023 0.3400 0.3800 0.3114 0.3419 75,763 +0.04(+13.93%)
Nov 17, 2023 0.3020 0.3100 0.2750 0.3001 46,400 +0.01(+3.13%)
Nov 16, 2023 0.3026 0.3104 0.2750 0.2910 36,990 -0.01(-3.03%)
Nov 15, 2023 0.3197 0.3197 0.2760 0.3001 154,210 +0.00(+0.03%)
Nov 14, 2023 0.3100 0.3780 0.2812 0.3000 147,370 -0.01(-3.23%)
Nov 13, 2023 0.3300 0.3800 0.3062 0.3100 89,458 -0.01(-1.62%)
Nov 10, 2023 0.3937 0.3937 0.3151 0.3151 33,807 -0.05(-14.84%)
Nov 09, 2023 0.3710 0.3949 0.3600 0.3700 90,423 +0.01(+1.70%)
Nov 08, 2023 0.3801 0.3801 0.3099 0.3638 44,515 -0.02(-4.26%)
Nov 07, 2023 0.3885 0.3990 0.3700 0.3800 49,134 -0.02(-5.00%)
Nov 06, 2023 0.4103 0.4175 0.3035 0.4000 95,768 -0.02(-4.19%)
Nov 03, 2023 0.4509 0.4570 0.4000 0.4175 54,389 +0.00(+0.63%)
Nov 02, 2023 0.4300 0.4494 0.4012 0.4149 75,271 +0.00(+1.20%)
Nov 01, 2023 0.4400 0.4680 0.4100 0.4100 75,990 -0.02(-4.65%)
Oct 31, 2023 0.4450 0.4499 0.4100 0.4300 23,024 +0.00(+0.00%)
Oct 30, 2023 0.4270 0.4499 0.4100 0.4300 29,730 +0.02(+4.88%)
Oct 27, 2023 0.4400 0.4599 0.4100 0.4100 64,948 -0.02(-5.09%)
Oct 26, 2023 0.4700 0.4700 0.4010 0.4320 64,015 +0.02(+5.37%)
Oct 25, 2023 0.5200 0.5163 0.4099 0.4100 64,232 -0.08(-16.63%)
Oct 24, 2023 0.4723 0.5190 0.4723 0.4918 19,072 +0.00(+0.37%)
Oct 23, 2023 0.4700 0.5109 0.4700 0.4900 62,634 +0.02(+4.26%)
Oct 20, 2023 0.4670 0.4886 0.4670 0.4700 56,485 +0.01(+2.58%)
Oct 19, 2023 0.4870 0.5100 0.4266 0.4582 40,017 -0.05(-10.16%)
Oct 18, 2023 0.5300 0.5325 0.4940 0.5100 46,614 -0.01(-1.92%)
Oct 17, 2023 0.5198 0.5398 0.5000 0.5200 44,179 +0.01(+1.96%)
Oct 16, 2023 0.5500 0.5420 0.4899 0.5100 81,886 -0.01(-0.99%)
Oct 13, 2023 0.5790 0.6094 0.5050 0.5151 95,742 -0.02(-4.61%)
Oct 12, 2023 0.5500 0.6500 0.5300 0.5400 69,250 -0.03(-5.26%)
Oct 11, 2023 0.6300 0.6300 0.5700 0.5700 33,591 -0.05(-7.45%)
Oct 10, 2023 0.5700 0.6395 0.5601 0.6159 36,389 +0.05(+8.05%)
Oct 09, 2023 0.5900 0.6100 0.5500 0.5700 76,992 -0.05(-7.92%)
Oct 06, 2023 0.6472 0.6500 0.5600 0.6190 63,844 -0.00(-0.32%)
Oct 05, 2023 0.6500 0.6500 0.6000 0.6210 41,977 -0.03(-4.43%)
Oct 04, 2023 0.6899 0.6899 0.6050 0.6498 90,236 -0.04(-6.10%)
Oct 03, 2023 0.6899 0.6920 0.6701 0.6920 9,727 -0.00(-0.01%)
Oct 02, 2023 0.6807 0.7499 0.6600 0.6921 62,805 -0.02(-2.38%)
Sep 29, 2023 0.7000 0.7392 0.6700 0.7090 20,996 -0.01(-1.53%)
Sep 28, 2023 0.7030 0.7300 0.7030 0.7200 40,219 +0.04(+5.91%)
Sep 27, 2023 0.7100 0.7450 0.6600 0.6798 46,102 -0.04(-5.45%)
Sep 26, 2023 0.7000 0.7500 0.6959 0.7190 104,529 +0.03(+3.90%)
Sep 25, 2023 0.7458 0.7300 0.6800 0.6920 112,339 -0.03(-3.89%)
Sep 22, 2023 0.7650 0.7650 0.6800 0.7200 329,537 -0.04(-5.26%)
Sep 21, 2023 0.7107 0.7600 0.7000 0.7600 72,309 +0.01(+1.88%)
Sep 20, 2023 0.7321 0.7800 0.7000 0.7460 328,352 +0.03(+3.61%)
Sep 19, 2023 0.6900 0.7380 0.6702 0.7200 111,914 +0.03(+4.50%)
Sep 18, 2023 0.6900 0.7258 0.6483 0.6890 618,007 -0.00(-0.09%)
Sep 15, 2023 0.6290 0.6896 0.6000 0.6896 506,862 +0.04(+5.57%)
Sep 14, 2023 0.6650 0.6896 0.6200 0.6532 488,711 +0.03(+5.35%)
Sep 13, 2023 0.7000 0.7099 0.5580 0.6200 631,415 +0.01(+1.62%)
Sep 12, 2023 0.5452 0.6101 0.5350 0.6101 263,050 +0.04(+6.42%)
Sep 11, 2023 0.5399 0.5733 0.4849 0.5733 2,042,687 -0.00(-0.73%)
Sep 08, 2023 0.5500 0.6019 0.5380 0.5775 2,394,038 +0.03(+4.98%)
Sep 07, 2023 0.6210 0.6374 0.5405 0.5501 282,068 -0.10(-15.37%)
Sep 06, 2023 0.6850 0.6850 0.6375 0.6500 74,217 +0.00(+0.31%)
Sep 05, 2023 0.6688 0.6895 0.6300 0.6480 80,483 +0.01(+1.25%)
Sep 01, 2023 0.6540 0.6540 0.6300 0.6400 34,321 -0.00(-0.33%)
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 -0.12(-10.96%)
May 08, 2023 1.170 1.170 1.060 1.101 51,449 +0.02(+1.87%)
May 05, 2023 1.080 1.130 1.079 1.080 17,049 -0.01(-0.88%)
May 04, 2023 1.090 1.129 1.080 1.090 42,207 -0.03(-2.68%)
May 03, 2023 1.120 1.150 1.100 1.120 19,613 +0.02(+1.48%)
May 02, 2023 1.080 1.120 1.080 1.104 20,131 -0.02(-1.46%)
May 01, 2023 1.070 1.160 1.070 1.120 13,346 +0.04(+3.70%)
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.