Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.8684	0.9299	0.8400	0.8801	8,654	+0.04(+4.77%)
Apr 25, 2024	0.8300	0.9000	0.8274	0.8400	58,105	-0.03(-3.45%)
Apr 24, 2024	0.8578	0.8975	0.8500	0.8700	23,528	-0.01(-0.99%)
Apr 23, 2024	0.9206	0.9206	0.8601	0.8787	37,347	-0.01(-0.82%)
Apr 22, 2024	0.8968	0.9400	0.8344	0.8860	72,927	+0.01(+0.78%)
Apr 19, 2024	0.8796	0.8999	0.8263	0.8791	175,709	-0.00(-0.10%)
Apr 18, 2024	0.8494	0.9000	0.8494	0.8800	43,841	+0.03(+3.31%)
Apr 17, 2024	0.8599	0.8900	0.8343	0.8518	152,633	+0.04(+5.16%)
Apr 16, 2024	0.8000	0.8325	0.8000	0.8100	88,041	+0.03(+3.85%)
Apr 15, 2024	0.9100	0.9775	0.7500	0.7800	239,782	-0.14(-15.33%)
Apr 12, 2024	0.9616	0.9800	0.9201	0.9212	78,737	-0.04(-4.20%)
Apr 11, 2024	1.000	1.025	0.9223	0.9616	114,875	-0.04(-3.91%)
Apr 10, 2024	1.020	1.045	1.000	1.001	53,964	-0.01(-0.92%)
Apr 09, 2024	1.030	1.030	1.000	1.010	67,724	+0.00(+0.00%)
Apr 08, 2024	1.040	1.040	1.000	1.010	48,430	-0.02(-1.94%)
Apr 05, 2024	1.050	1.060	0.9600	1.030	127,012	-0.04(-3.74%)
Apr 04, 2024	1.050	1.100	0.9900	1.070	207,313	+0.00(+0.00%)
Apr 03, 2024	1.060	1.080	1.030	1.070	101,816	+0.00(+0.00%)
Apr 02, 2024	1.060	1.149	1.000	1.070	223,211	-0.02(-1.83%)

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.