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

Cingulate Inc (NQ: CING )

0.3200 +0.0020 (+0.63%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 0.3060 0.3712 0.3010 0.3200 1,133,057 +0.00(+0.63%)
Jul 02, 2024 0.3400 0.3400 0.3115 0.3180 368,470 -0.03(-7.56%)
Jul 01, 2024 0.3600 0.5500 0.2840 0.3440 5,837,180 +0.02(+7.50%)
Jun 28, 2024 0.5403 0.5900 0.3067 0.3200 2,565,264 -0.26(-45.21%)
Jun 27, 2024 0.5664 0.5868 0.5306 0.5840 128,872 +0.02(+3.55%)
Jun 26, 2024 0.6100 0.6330 0.5610 0.5640 241,455 -0.02(-3.75%)
Jun 25, 2024 0.6474 0.6700 0.5500 0.5860 834,558 -0.02(-3.46%)
Jun 24, 2024 0.6003 0.6480 0.5837 0.6070 103,590 +0.03(+4.73%)
Jun 21, 2024 0.6600 0.6689 0.5796 0.5796 174,092 -0.04(-6.50%)
Jun 20, 2024 0.6010 0.6200 0.5701 0.6199 190,570 +0.05(+8.75%)
Jun 18, 2024 0.7000 0.7036 0.5200 0.5700 474,399 -0.10(-14.93%)
Jun 17, 2024 0.6713 0.6950 0.6624 0.6700 56,085 +0.01(+1.35%)
Jun 14, 2024 0.7000 0.7086 0.6600 0.6611 74,097 -0.03(-4.59%)
Jun 13, 2024 0.7200 0.7200 0.6800 0.6929 36,861 -0.01(-1.01%)
Jun 12, 2024 0.7143 0.7300 0.6800 0.7000 181,614 -0.01(-1.41%)
Jun 11, 2024 0.6916 0.7220 0.6700 0.7100 100,549 +0.01(+0.85%)
Jun 10, 2024 0.7200 0.7191 0.6720 0.7040 142,209 -0.02(-2.60%)
Jun 07, 2024 0.7184 0.7300 0.6800 0.7228 107,542 +0.00(+0.67%)
Jun 06, 2024 0.7390 0.7390 0.6800 0.7180 97,201 +0.00(+0.13%)
Jun 05, 2024 0.6900 0.7400 0.6804 0.7171 128,312 +0.01(+0.99%)
Jun 04, 2024 0.7100 0.7457 0.7000 0.7101 76,059 +0.00(+0.30%)
Jun 03, 2024 0.7200 0.7288 0.6951 0.7080 106,500 +0.01(+1.00%)
May 31, 2024 0.7480 0.7480 0.6950 0.7010 62,576 -0.02(-2.26%)
May 30, 2024 0.6800 0.7500 0.6800 0.7172 102,082 +0.02(+2.46%)
May 29, 2024 0.7100 0.7200 0.6600 0.7000 135,532 -0.01(-1.09%)
May 28, 2024 0.7900 0.8000 0.6500 0.7077 339,795 -0.08(-10.27%)
May 24, 2024 0.8100 0.8465 0.7622 0.7887 158,811 -0.04(-4.40%)
May 23, 2024 0.8000 0.8500 0.7600 0.8250 426,890 +0.02(+2.47%)
May 22, 2024 0.8000 0.8600 0.7500 0.8051 523,064 -0.02(-3.01%)
May 21, 2024 0.9984 0.9984 0.7000 0.8301 5,823,910 +0.04(+5.09%)
May 20, 2024 0.8000 0.8240 0.7700 0.7899 18,858 -0.01(-1.50%)
May 17, 2024 0.7900 0.8020 0.7701 0.8019 16,874 +0.01(+1.51%)
May 16, 2024 0.8549 0.8549 0.7700 0.7900 56,320 +0.00(+0.00%)
May 15, 2024 0.7900 0.8200 0.7800 0.7900 49,855 -0.02(-2.47%)
May 14, 2024 0.8000 0.8400 0.7510 0.8100 65,043 +0.02(+2.41%)
May 13, 2024 0.7610 0.8300 0.7610 0.7909 91,366 +0.03(+3.93%)
May 10, 2024 0.8800 0.9140 0.7000 0.7610 101,385 -0.12(-14.01%)
May 09, 2024 0.8802 0.9000 0.8600 0.8850 25,176 -0.00(-0.34%)
May 08, 2024 0.9200 0.9300 0.8600 0.8880 52,707 +0.00(+0.15%)
May 07, 2024 0.8750 0.9236 0.8200 0.8867 122,123 +0.02(+1.84%)
May 06, 2024 0.9819 1.040 0.8700 0.8707 119,454 -0.09(-9.73%)
May 03, 2024 1.140 1.150 0.9100 0.9646 166,698 -0.16(-13.88%)
May 02, 2024 1.020 1.160 1.010 1.120 232,331 +0.08(+7.69%)
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.