Skip to main content

Cingulate Inc (NQ: CING )

4.940 -0.230 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 224.40 228.00 215.76 223.20 76 +2.40(+1.09%)
Jun 29, 2023 225.60 228.00 213.60 220.80 181 +4.80(+2.22%)
Jun 28, 2023 223.20 228.00 213.60 216.00 205 +0.00(+0.00%)
Jun 27, 2023 218.40 228.00 212.40 216.00 96 -1.20(-0.55%)
Jun 26, 2023 228.00 228.00 212.04 217.20 167 -4.80(-2.16%)
Jun 23, 2023 220.80 230.40 215.30 222.00 145 +6.00(+2.78%)
Jun 22, 2023 223.20 242.40 213.60 216.00 437 -7.20(-3.23%)
Jun 21, 2023 240.00 242.38 220.80 223.20 797 -12.07(-5.13%)
Jun 20, 2023 233.11 242.40 233.11 235.27 327 +33.84(+16.80%)
Jun 16, 2023 230.40 242.40 201.43 201.43 454 -33.77(-14.36%)
Jun 15, 2023 230.40 244.80 230.40 235.20 39 +2.40(+1.03%)
Jun 14, 2023 235.20 240.00 232.80 232.80 110 -7.20(-3.00%)
Jun 13, 2023 242.40 247.20 240.00 240.00 118 +1.27(+0.53%)
Jun 12, 2023 244.80 247.20 235.20 238.73 102 -1.20(-0.50%)
Jun 09, 2023 237.60 247.20 226.80 239.93 806 +6.65(+2.85%)
Jun 08, 2023 225.60 242.40 223.20 233.28 185 +7.82(+3.47%)
Jun 07, 2023 228.00 239.40 219.62 225.46 191 -10.68(-4.52%)
Jun 06, 2023 240.00 242.40 223.18 236.14 294 -3.86(-1.61%)
Jun 05, 2023 252.00 252.00 230.40 240.00 239 -19.20(-7.41%)
Jun 02, 2023 216.00 261.60 206.40 259.20 685 +41.23(+18.92%)
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.