Cingulate Inc (NQ: CING )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	244.80	254.40	235.92	236.40	223	-8.40(-3.43%)
Mar 30, 2023	252.00	252.00	235.20	244.80	572	-2.40(-0.97%)
Mar 29, 2023	252.00	252.00	242.40	247.20	416	-2.40(-0.96%)
Mar 28, 2023	252.00	252.00	232.82	249.60	261	+14.38(+6.11%)
Mar 27, 2023	247.20	254.40	232.80	235.22	453	-11.98(-4.84%)
Mar 24, 2023	240.00	247.20	219.05	247.20	210	+2.40(+0.98%)
Mar 23, 2023	218.40	264.00	216.00	244.80	891	+26.40(+12.09%)
Mar 22, 2023	230.40	232.80	216.00	218.40	315	-0.53(-0.24%)
Mar 21, 2023	217.92	226.80	216.00	218.93	285	-0.77(-0.35%)
Mar 20, 2023	228.00	230.40	219.70	219.70	469	-2.38(-1.07%)
Mar 17, 2023	228.00	228.00	216.00	222.07	714	-5.95(-2.61%)
Mar 16, 2023	230.40	244.80	220.80	228.02	1,623	-19.18(-7.76%)
Mar 15, 2023	252.00	264.00	240.02	247.20	1,054	-2.40(-0.96%)
Mar 14, 2023	295.20	303.60	228.02	249.60	4,011	-67.20(-21.21%)
Mar 13, 2023	372.00	372.00	300.00	316.80	3,484	-127.20(-28.65%)
Mar 10, 2023	417.60	458.40	364.80	444.00	18,238	+88.80(+25.00%)
Mar 09, 2023	336.00	374.40	333.60	355.20	564	+16.80(+4.96%)
Mar 08, 2023	338.40	348.00	331.20	338.40	154	-9.60(-2.76%)
Mar 07, 2023	364.80	378.72	328.80	348.00	501	-28.80(-7.64%)
Mar 06, 2023	328.80	384.00	304.80	376.80	1,208	+52.80(+16.30%)
Mar 03, 2023	360.00	362.40	324.00	324.00	541	-28.80(-8.16%)
Mar 02, 2023	372.00	373.20	345.60	352.80	797	-19.20(-5.16%)
Mar 01, 2023	429.60	429.60	348.00	372.00	2,898	-57.36(-13.36%)
Feb 28, 2023	384.00	451.20	372.00	429.36	5,811	+50.16(+13.23%)
Feb 27, 2023	355.20	396.00	350.40	379.20	7,814	+4.80(+1.28%)
Feb 24, 2023	415.20	463.20	352.80	374.40	158,037	+108.00(+40.54%)
Feb 23, 2023	264.00	280.80	261.60	266.40	6,939	+7.20(+2.78%)
Feb 22, 2023	266.40	268.80	259.20	259.20	16	+0.00(+0.00%)
Feb 21, 2023	271.20	271.20	254.42	259.20	52	-4.80(-1.82%)
Feb 17, 2023	261.60	271.18	252.00	264.00	37	+9.60(+3.77%)
Feb 16, 2023	276.00	276.00	240.00	254.40	198	-23.98(-8.61%)
Feb 15, 2023	280.80	285.58	256.80	278.38	229	-9.60(-3.33%)
Feb 14, 2023	297.60	297.60	266.40	287.98	195	-7.18(-2.43%)
Feb 13, 2023	242.40	312.00	242.40	295.15	1,605	+60.00(+25.52%)
Feb 10, 2023	235.20	242.38	235.15	235.15	65	+0.00(+0.00%)
Feb 09, 2023	237.60	240.00	230.78	235.15	57	+4.39(+1.90%)
Feb 08, 2023	242.40	242.40	230.52	230.76	48	-11.64(-4.80%)
Feb 07, 2023	242.40	242.40	230.42	242.40	56	+0.00(+0.00%)
Feb 06, 2023	240.00	242.40	228.00	242.40	87	+4.80(+2.02%)
Feb 03, 2023	242.40	242.40	234.00	237.60	70	-4.75(-1.96%)
Feb 02, 2023	237.60	242.40	232.80	242.35	127	+9.55(+4.10%)
Feb 01, 2023	240.00	240.00	228.07	232.80	43	+2.23(+0.97%)
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%)