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 31, 2022 1.910 1.970 1.900 1.970 31,711 +0.03(+1.55%)
Mar 30, 2022 1.980 1.997 1.900 1.940 39,769 -0.02(-1.03%)
Mar 29, 2022 2.040 2.040 1.960 1.960 46,721 -0.05(-2.49%)
Mar 28, 2022 2.140 2.140 2.000 2.010 53,909 -0.12(-5.63%)
Mar 25, 2022 2.070 2.150 1.999 2.130 94,769 +0.08(+3.90%)
Mar 24, 2022 1.850 2.070 1.850 2.050 169,245 +0.20(+10.81%)
Mar 23, 2022 2.100 2.110 1.831 1.850 247,124 -0.24(-11.48%)
Mar 22, 2022 1.800 2.140 1.800 2.090 221,730 +0.29(+16.11%)
Mar 21, 2022 1.940 2.200 1.800 1.800 716,068 -0.05(-2.70%)
Mar 18, 2022 1.790 1.980 1.790 1.850 374,381 +0.06(+3.35%)
Mar 17, 2022 1.450 1.830 1.420 1.790 559,264 +0.43(+31.62%)
Mar 16, 2022 1.460 1.460 1.360 1.360 45,977 -0.07(-4.90%)
Mar 15, 2022 1.330 1.450 1.310 1.430 132,104 +0.13(+10.00%)
Mar 14, 2022 1.200 1.500 1.190 1.300 374,857 +0.11(+9.24%)
Mar 11, 2022 1.150 1.350 1.150 1.190 17,376 +0.00(+0.00%)
Mar 10, 2022 1.310 1.340 1.180 1.190 55,816 -0.13(-9.85%)
Mar 09, 2022 1.350 1.350 1.190 1.320 95,524 +0.16(+13.79%)
Mar 08, 2022 1.210 1.260 1.150 1.160 135,992 -0.09(-7.20%)
Mar 07, 2022 1.290 1.300 1.200 1.250 116,033 -0.03(-2.34%)
Mar 04, 2022 1.390 1.390 1.250 1.280 35,093 -0.05(-3.76%)
Mar 03, 2022 1.450 1.450 1.300 1.330 32,723 -0.04(-2.92%)
Mar 02, 2022 1.460 1.460 1.240 1.370 116,922 +0.02(+1.48%)
Mar 01, 2022 1.440 1.500 1.200 1.350 96,477 -0.08(-5.59%)
Feb 28, 2022 1.390 1.480 1.320 1.430 66,357 +0.05(+3.62%)
Feb 25, 2022 1.230 1.410 1.250 1.380 63,129 +0.18(+15.00%)
Feb 24, 2022 1.200 1.310 1.150 1.200 223,029 -0.10(-7.69%)
Feb 23, 2022 1.340 1.400 1.250 1.300 75,154 -0.05(-3.70%)
Feb 22, 2022 1.350 1.420 1.350 1.350 63,823 -0.10(-6.90%)
Feb 18, 2022 1.450 0 +0.01(+0.69%)
Feb 17, 2022 1.420 1.470 1.410 1.440 56,601 -0.03(-2.04%)
Feb 16, 2022 1.450 1.550 1.432 1.470 34,122 +0.02(+1.38%)
Feb 15, 2022 1.470 1.530 1.420 1.450 76,113 -0.01(-0.68%)
Feb 14, 2022 1.510 1.530 1.400 1.460 58,270 -0.05(-3.31%)
Feb 11, 2022 1.680 1.680 1.430 1.510 161,086 -0.12(-7.36%)
Feb 10, 2022 1.670 1.672 1.560 1.630 123,642 +0.02(+1.24%)
Feb 09, 2022 1.640 1.690 1.600 1.610 92,125 -0.05(-3.01%)
Feb 08, 2022 1.810 1.839 1.610 1.660 233,543 -0.17(-9.29%)
Feb 07, 2022 1.830 1.840 1.760 1.830 60,224 +0.00(+0.00%)
Feb 04, 2022 1.820 1.860 1.760 1.830 25,892 +0.04(+2.23%)
Feb 03, 2022 1.900 1.780 1.790 70,805 -0.11(-5.79%)
Feb 02, 2022 1.800 1.900 1.800 1.900 74,977 +0.03(+1.60%)
Feb 01, 2022 1.810 1.930 1.790 1.870 117,988 +0.02(+1.08%)
Jan 31, 2022 1.820 1.850 185,803 +0.06(+3.35%)
Jan 28, 2022 1.800 1.800 1.690 1.790 137,670 +0.02(+1.13%)
Jan 27, 2022 1.960 2.030 1.750 1.770 159,174 -0.17(-8.76%)
Jan 26, 2022 2.000 2.170 1.840 1.940 215,441 -0.10(-4.90%)
Jan 25, 2022 1.810 2.080 1.740 2.040 304,999 +0.15(+7.94%)
Jan 24, 2022 2.300 2.380 1.700 1.890 1,343,458 -0.45(-19.23%)
Jan 21, 2022 2.400 2.480 2.300 2.340 465,323 -0.14(-5.65%)
Jan 20, 2022 2.820 2.950 2.418 2.480 4,101,906 -0.10(-3.88%)
Jan 19, 2022 2.670 2.720 2.520 2.580 177,937 -0.07(-2.64%)
Jan 18, 2022 2.600 2.710 2.550 2.650 269,976 +0.05(+1.92%)
Jan 14, 2022 2.600 0 +0.14(+5.69%)
Jan 13, 2022 2.590 2.638 2.430 2.460 214,166 -0.13(-5.02%)
Jan 12, 2022 2.600 2.650 2.550 2.590 194,072 -0.02(-0.77%)
Jan 11, 2022 2.420 2.850 2.420 2.610 1,764,021 +0.17(+6.75%)
Jan 10, 2022 2.440 2.490 2.250 2.445 247,097 -0.02(-0.61%)
Jan 07, 2022 2.440 2.504 2.330 2.460 586,277 -0.06(-2.38%)
Jan 06, 2022 2.550 2.650 2.350 2.520 924,025 -0.02(-0.79%)
Jan 05, 2022 2.860 2.860 2.430 2.540 431,897 -0.27(-9.61%)
Jan 04, 2022 3.040 3.040 2.660 2.810 418,767 -0.10(-3.44%)
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.