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 (%)
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 55,042,408 +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%)
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.