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

Cingulate Inc (NQ: CING )

0.7610 -0.1240 (-14.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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%)
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.