Cingulate Inc (NQ: CING )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	235.20	240.00	230.40	230.57	50	-7.01(-2.95%)
Jan 30, 2023	244.80	244.80	229.22	237.58	34	+9.46(+4.15%)
Jan 27, 2023	242.40	247.20	228.12	228.12	47	-11.88(-4.95%)
Jan 26, 2023	235.20	247.20	235.20	240.00	14	+2.40(+1.01%)
Jan 25, 2023	232.80	242.40	232.80	237.60	47	-4.80(-1.98%)
Jan 24, 2023	240.00	249.58	232.80	242.40	60	+2.42(+1.01%)
Jan 23, 2023	237.53	240.00	229.01	239.98	242	+5.98(+2.55%)
Jan 20, 2023	228.00	240.00	220.82	234.00	188	+6.00(+2.63%)
Jan 19, 2023	237.60	252.00	228.00	228.00	266	-4.80(-2.06%)
Jan 18, 2023	232.80	237.60	230.98	232.80	74	+2.40(+1.04%)
Jan 17, 2023	233.11	239.95	228.00	230.40	318	-5.47(-2.32%)
Jan 13, 2023	228.02	239.45	228.00	235.87	5	+7.87(+3.45%)
Jan 12, 2023	235.13	235.15	220.80	228.00	109	+0.60(+0.26%)
Jan 11, 2023	221.28	235.15	221.28	227.40	69	+6.22(+2.81%)
Jan 10, 2023	218.40	237.00	216.00	221.18	242	-5.74(-2.53%)
Jan 09, 2023	259.20	259.20	216.00	226.92	638	-27.48(-10.80%)
Jan 06, 2023	271.20	271.20	252.00	254.40	140	+0.00(+0.00%)
Jan 05, 2023	264.00	264.00	240.00	254.40	287	+9.60(+3.92%)
Jan 04, 2023	240.00	256.78	228.00	244.80	1,088	+0.00(+0.00%)
Jan 03, 2023	247.15	261.60	235.20	244.80	469	+4.80(+2.00%)
Dec 30, 2022	264.00	264.00	219.60	240.00	765	-19.20(-7.41%)
Dec 29, 2022	225.60	259.20	220.87	259.20	990	+36.00(+16.13%)
Dec 28, 2022	225.58	232.20	216.00	223.20	439	+7.20(+3.33%)
Dec 27, 2022	220.08	227.90	204.00	216.00	209	-13.32(-5.81%)
Dec 23, 2022	220.80	232.18	218.40	229.32	70	+6.12(+2.74%)
Dec 22, 2022	224.45	227.86	216.00	223.20	151	-1.22(-0.55%)
Dec 21, 2022	222.05	238.80	222.00	224.42	110	+1.22(+0.55%)
Dec 20, 2022	228.00	235.22	223.20	223.20	80	-7.20(-3.13%)
Dec 19, 2022	249.60	249.60	228.00	230.40	107	-16.80(-6.80%)
Dec 16, 2022	240.00	247.20	220.80	247.20	316	+14.40(+6.19%)
Dec 15, 2022	230.40	236.40	230.40	232.80	100	+13.46(+6.14%)
Dec 14, 2022	244.80	244.80	219.34	219.34	137	-23.06(-9.51%)
Dec 13, 2022	211.20	244.80	210.34	242.40	265	+14.40(+6.32%)
Dec 12, 2022	228.00	235.15	219.31	228.00	54	-4.92(-2.11%)
Dec 09, 2022	242.40	242.40	223.20	232.92	127	-9.46(-3.90%)
Dec 08, 2022	229.22	252.00	229.22	242.38	162	+9.58(+4.11%)
Dec 07, 2022	224.28	235.27	224.28	232.80	80	+19.20(+8.99%)
Dec 06, 2022	230.28	230.28	206.42	213.60	162	-12.12(-5.37%)
Dec 05, 2022	216.00	237.58	216.00	225.72	103	-6.50(-2.80%)
Dec 02, 2022	232.80	235.20	218.47	232.22	52	-1.25(-0.53%)
Dec 01, 2022	242.40	242.40	230.88	233.47	33	-4.78(-2.00%)
Nov 30, 2022	232.87	240.00	232.87	238.25	89	+16.46(+7.42%)
Nov 29, 2022	233.23	240.00	216.00	221.78	114	-18.22(-7.59%)
Nov 28, 2022	219.60	240.00	216.02	240.00	163	+24.00(+11.11%)
Nov 25, 2022	232.80	233.45	216.00	216.00	28	-1.25(-0.57%)
Nov 23, 2022	208.80	223.20	192.05	217.25	171	+8.45(+4.05%)
Nov 22, 2022	188.57	244.80	175.20	208.80	1,842	+42.72(+25.72%)
Nov 21, 2022	210.34	215.28	159.36	166.08	405	-45.12(-21.36%)
Nov 18, 2022	204.84	228.00	204.84	211.20	154	+0.00(+0.00%)
Nov 17, 2022	236.33	238.73	206.42	211.20	146	-14.40(-6.38%)
Nov 16, 2022	237.60	249.60	225.60	225.60	127	-11.47(-4.84%)
Nov 15, 2022	247.20	249.60	216.00	237.07	239	-7.73(-3.16%)
Nov 14, 2022	259.20	264.00	240.00	244.80	180	-7.20(-2.86%)
Nov 11, 2022	254.40	254.40	242.40	252.00	40	+0.55(+0.22%)
Nov 10, 2022	264.00	264.00	240.00	251.45	31	+9.05(+3.73%)
Nov 09, 2022	264.00	264.00	234.53	242.40	342	-12.00(-4.72%)
Nov 08, 2022	261.60	263.90	254.40	254.40	76	+0.00(+0.00%)
Nov 07, 2022	254.40	299.98	254.40	254.40	28	+1.44(+0.57%)
Nov 04, 2022	256.80	263.98	252.00	252.96	63	-3.84(-1.50%)
Nov 03, 2022	265.34	265.34	256.80	256.80	10	-2.40(-0.93%)
Nov 02, 2022	261.60	263.98	259.20	259.20	16	-2.40(-0.92%)