Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.32	13.38	12.96	13.20	6,211	+0.12(+0.92%)
Mar 27, 2024	13.44	13.44	12.96	13.08	11,346	-0.24(-1.80%)
Mar 26, 2024	13.32	13.80	12.96	13.32	8,195	+0.00(+0.00%)
Mar 25, 2024	13.32	14.04	13.14	13.32	19,589	-0.60(-4.31%)
Mar 22, 2024	12.60	15.00	12.60	13.92	61,899	+0.96(+7.41%)
Mar 21, 2024	13.20	13.68	12.72	12.96	8,100	+0.00(+0.00%)
Mar 20, 2024	13.08	13.56	12.72	12.96	7,552	+0.00(+0.00%)
Mar 19, 2024	13.20	13.37	12.36	12.96	7,004	-0.36(-2.70%)
Mar 18, 2024	13.80	14.26	12.84	13.32	14,985	-0.24(-1.77%)
Mar 15, 2024	14.16	14.52	13.56	13.56	14,633	-0.84(-5.83%)
Mar 14, 2024	15.24	15.24	13.99	14.40	8,460	-0.36(-2.44%)
Mar 13, 2024	14.40	14.88	14.16	14.76	29,892	+0.00(+0.00%)
Mar 12, 2024	15.60	15.60	13.32	14.76	12,032	-0.12(-0.81%)
Mar 11, 2024	14.64	16.20	14.28	14.88	39,364	+0.48(+3.33%)
Mar 08, 2024	14.64	14.64	13.32	14.40	12,434	+0.12(+0.84%)
Mar 07, 2024	13.56	14.40	12.96	14.28	17,450	+0.72(+5.31%)
Mar 06, 2024	14.16	14.64	13.32	13.56	7,506	-0.30(-2.16%)
Mar 05, 2024	14.40	15.12	13.08	13.86	18,201	-0.30(-2.12%)
Mar 04, 2024	16.08	16.08	13.44	14.16	25,366	-1.92(-11.94%)

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.