Skip to main content

Cingulate Inc (NQ: CING )

0.4300 -0.0504 (-10.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.4500 0.4874 0.4131 0.4300 1,459,613 -0.05(-10.49%)
Jul 11, 2024 0.5585 0.5585 0.4606 0.4804 1,379,528 -0.17(-25.86%)
Jul 10, 2024 0.3750 0.7500 0.3608 0.6480 1,216,416 +0.28(+74.05%)
Jul 09, 2024 0.3511 0.4300 0.3511 0.3723 407,608 +0.01(+2.00%)
Jul 08, 2024 0.3500 0.3700 0.3264 0.3650 417,749 +0.03(+8.28%)
Jul 05, 2024 0.3280 0.3474 0.3100 0.3371 719,772 +0.02(+5.34%)
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.