Cingulate Inc (NQ: CING )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	458.40	472.80	456.00	472.80	132	+7.22(+1.55%)
Mar 30, 2022	475.20	479.35	456.00	465.58	165	-4.82(-1.03%)
Mar 29, 2022	489.60	489.60	470.40	470.40	194	-12.00(-2.49%)
Mar 28, 2022	513.60	513.60	480.00	482.40	224	-28.80(-5.63%)
Mar 25, 2022	496.80	516.00	479.69	511.20	394	+19.20(+3.90%)
Mar 24, 2022	444.00	496.80	444.00	492.00	705	+48.00(+10.81%)
Mar 23, 2022	504.00	506.40	439.37	444.00	1,029	-57.60(-11.48%)
Mar 22, 2022	432.00	513.60	432.00	501.60	923	+69.60(+16.11%)
Mar 21, 2022	465.60	528.00	432.00	432.00	2,983	-12.00(-2.70%)
Mar 18, 2022	429.60	475.20	429.60	444.00	1,559	+14.40(+3.35%)
Mar 17, 2022	348.00	439.18	340.80	429.60	2,330	+103.20(+31.62%)
Mar 16, 2022	350.40	350.40	326.40	326.40	191	-16.80(-4.90%)
Mar 15, 2022	319.20	348.00	314.42	343.20	550	+31.20(+10.00%)
Mar 14, 2022	288.00	360.00	285.60	312.00	1,561	+26.40(+9.24%)
Mar 11, 2022	276.00	324.00	276.00	285.60	72	+0.00(+0.00%)
Mar 10, 2022	314.40	321.60	283.20	285.60	232	-31.20(-9.85%)
Mar 09, 2022	324.00	324.00	285.62	316.80	398	+38.40(+13.79%)
Mar 08, 2022	290.40	302.40	276.00	278.40	566	-21.60(-7.20%)
Mar 07, 2022	309.60	312.00	288.00	300.00	483	-7.20(-2.34%)
Mar 04, 2022	333.60	333.60	300.00	307.20	146	-12.00(-3.76%)
Mar 03, 2022	348.00	348.00	312.00	319.20	136	-9.60(-2.92%)
Mar 02, 2022	350.40	350.40	297.60	328.80	487	+4.80(+1.48%)
Mar 01, 2022	345.60	360.00	288.00	324.00	401	-19.20(-5.59%)
Feb 28, 2022	333.60	355.20	316.80	343.20	276	+12.00(+3.62%)
Feb 25, 2022	295.20	338.38	300.00	331.20	263	+43.20(+15.00%)
Feb 24, 2022	288.00	314.40	276.00	288.00	929	-24.00(-7.69%)
Feb 23, 2022	321.60	336.00	300.00	312.00	313	-12.00(-3.70%)
Feb 22, 2022	324.00	340.80	324.00	324.00	265	-24.00(-6.90%)
Feb 18, 2022				348.00	0	+2.40(+0.69%)
Feb 17, 2022	340.80	352.80	338.40	345.60	235	-7.20(-2.04%)
Feb 16, 2022	348.00	372.00	343.66	352.80	142	+4.80(+1.38%)
Feb 15, 2022	352.80	367.20	340.80	348.00	317	-2.40(-0.68%)
Feb 14, 2022	362.40	367.20	336.02	350.40	242	-12.00(-3.31%)
Feb 11, 2022	403.20	403.20	343.20	362.40	671	-28.80(-7.36%)
Feb 10, 2022	400.80	401.21	374.40	391.20	515	+4.80(+1.24%)
Feb 09, 2022	393.60	405.60	384.00	386.40	383	-12.00(-3.01%)
Feb 08, 2022	434.40	441.38	386.40	398.40	973	-40.80(-9.29%)
Feb 07, 2022	439.20	441.60	422.40	439.20	250	+0.00(+0.00%)
Feb 04, 2022	436.80	446.40	422.40	439.20	107	+9.60(+2.23%)
Feb 03, 2022	456.00		427.20	429.60	295	-26.40(-5.79%)
Feb 02, 2022	432.00	456.00	432.00	456.00	312	+7.20(+1.60%)
Feb 01, 2022	434.40	463.20	429.60	448.80	491	+4.80(+1.08%)
Jan 31, 2022	436.80			444.00	774	+14.40(+3.35%)
Jan 28, 2022	432.00	432.00	405.60	429.60	573	+4.80(+1.13%)
Jan 27, 2022	470.40	487.20	420.02	424.80	663	-40.80(-8.76%)
Jan 26, 2022	480.00	520.80	441.60	465.60	897	-24.00(-4.90%)
Jan 25, 2022	434.40	499.18	417.60	489.60	1,270	+36.00(+7.94%)
Jan 24, 2022	552.00	571.20	408.00	453.60	5,597	-108.00(-19.23%)
Jan 21, 2022	576.00	595.18	552.00	561.60	1,938	-33.60(-5.65%)
Jan 20, 2022	676.80	708.00	580.37	595.20	17,091	-24.00(-3.88%)
Jan 19, 2022	640.80	652.80	604.80	619.20	741	-16.80(-2.64%)
Jan 18, 2022	624.00	650.40	612.00	636.00	1,124	+12.00(+1.92%)
Jan 14, 2022				624.00	0	+33.60(+5.69%)
Jan 13, 2022	621.60	633.12	583.20	590.40	892	-31.20(-5.02%)
Jan 12, 2022	624.00	636.00	612.00	621.60	808	-4.80(-0.77%)
Jan 11, 2022	580.80	684.00	580.80	626.40	7,350	+39.60(+6.75%)
Jan 10, 2022	585.60	597.60	540.00	586.80	1,029	-3.60(-0.61%)
Jan 07, 2022	585.60	601.03	559.20	590.40	2,442	-14.40(-2.38%)
Jan 06, 2022	612.00	636.00	564.02	604.80	3,850	-4.80(-0.79%)
Jan 05, 2022	686.40	686.40	583.20	609.60	1,799	-64.80(-9.61%)
Jan 04, 2022	729.60	729.60	638.40	674.40	1,744	-24.00(-3.44%)