Skip to main content

Cingulate Inc (NQ: CING )

0.7090 -0.0110 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.7001 0.7392 0.6700 0.7090 20,996 -0.01(-1.53%)
Sep 28, 2023 0.7030 0.7300 0.7030 0.7200 40,219 +0.04(+5.91%)
Sep 27, 2023 0.7100 0.7450 0.6600 0.6798 46,102 -0.04(-5.45%)
Sep 26, 2023 0.7000 0.7500 0.6959 0.7190 104,529 +0.03(+3.90%)
Sep 25, 2023 0.7458 0.7300 0.6800 0.6920 112,339 -0.03(-3.89%)
Sep 22, 2023 0.7650 0.7650 0.6800 0.7200 329,537 -0.04(-5.26%)
Sep 21, 2023 0.7107 0.7600 0.7000 0.7600 72,309 +0.01(+1.88%)
Sep 20, 2023 0.7321 0.7800 0.7000 0.7460 328,352 +0.03(+3.61%)
Sep 19, 2023 0.6900 0.7380 0.6702 0.7200 111,914 +0.03(+4.50%)
Sep 18, 2023 0.6900 0.7258 0.6483 0.6890 618,007 -0.00(-0.09%)
Sep 15, 2023 0.6290 0.6896 0.6000 0.6896 506,862 +0.04(+5.57%)
Sep 14, 2023 0.6650 0.6896 0.6200 0.6532 488,711 +0.03(+5.35%)
Sep 13, 2023 0.7000 0.7099 0.5580 0.6200 631,415 +0.01(+1.62%)
Sep 12, 2023 0.5452 0.6101 0.5350 0.6101 263,050 +0.04(+6.42%)
Sep 11, 2023 0.5399 0.5733 0.4849 0.5733 2,042,687 -0.00(-0.73%)
Sep 08, 2023 0.5500 0.6019 0.5380 0.5775 2,394,038 +0.03(+4.98%)
Sep 07, 2023 0.6210 0.6374 0.5405 0.5501 282,068 -0.10(-15.37%)
Sep 06, 2023 0.6850 0.6850 0.6375 0.6500 74,217 +0.00(+0.31%)
Sep 05, 2023 0.6688 0.6895 0.6300 0.6480 80,483 +0.01(+1.25%)
Sep 01, 2023 0.6540 0.6540 0.6300 0.6400 34,321 -0.00(-0.33%)
Aug 31, 2023 0.6650 0.6650 0.6300 0.6421 54,918 -0.01(-2.01%)
Aug 30, 2023 0.6800 0.6800 0.6000 0.6553 89,776 -0.01(-2.02%)
Aug 29, 2023 0.6850 0.6850 0.6400 0.6688 60,628 -0.00(-0.15%)
Aug 28, 2023 0.6800 0.6800 0.6367 0.6698 65,513 -0.01(-0.89%)
Aug 25, 2023 0.6690 0.6800 0.6500 0.6758 77,400 +0.02(+2.85%)
Aug 24, 2023 0.6750 0.6750 0.6447 0.6571 42,375 -0.01(-1.13%)
Aug 23, 2023 0.6600 0.6648 0.6400 0.6646 29,667 -0.00(-0.69%)
Aug 22, 2023 0.6450 0.6694 0.6100 0.6692 66,491 +0.03(+3.91%)
Aug 21, 2023 0.6670 0.6700 0.5300 0.6440 70,481 +0.00(+0.63%)
Aug 18, 2023 0.6300 0.6740 0.6300 0.6400 49,672 +0.00(+0.16%)
Aug 17, 2023 0.6450 0.6700 0.5300 0.6390 122,543 -0.00(-0.58%)
Aug 16, 2023 0.6300 0.6498 0.6000 0.6427 187,968 +0.02(+3.64%)
Aug 15, 2023 0.6490 0.6490 0.5701 0.6201 349,052 +0.07(+12.34%)
Aug 14, 2023 0.5300 0.5960 0.5200 0.5520 590,246 +0.00(+0.36%)
Aug 11, 2023 0.5300 0.5500 0.5200 0.5500 21,958 +0.00(+0.27%)
Aug 10, 2023 0.5560 0.5560 0.5200 0.5485 43,754 +0.01(+1.63%)
Aug 09, 2023 0.5700 0.5700 0.5110 0.5397 232,079 -0.03(-5.84%)
Aug 08, 2023 0.5610 0.5900 0.5390 0.5732 319,827 +0.00(+0.56%)
Aug 07, 2023 0.5700 0.6000 0.5400 0.5700 365,485 +0.03(+5.07%)
Aug 04, 2023 0.5510 0.5630 0.5400 0.5425 72,109 -0.02(-3.30%)
Aug 03, 2023 0.5700 0.5796 0.5520 0.5610 53,264 -0.03(-4.59%)
Aug 02, 2023 0.5570 0.6000 0.5400 0.5880 106,047 +0.03(+6.14%)
Aug 01, 2023 0.5601 0.5601 0.5213 0.5540 257,709 +0.03(+6.33%)
Jul 31, 2023 0.5705 0.5705 0.5131 0.5210 188,988 -0.01(-2.47%)
Jul 28, 2023 0.5721 0.5898 0.5321 0.5342 204,869 -0.03(-5.67%)
Jul 27, 2023 0.6300 0.6360 0.5005 0.5663 658,409 -0.05(-7.51%)
Jul 26, 2023 0.6000 0.6250 0.6000 0.6123 130,423 +0.00(+0.54%)
Jul 25, 2023 0.6994 0.7100 0.6000 0.6090 676,501 -0.12(-16.56%)
Jul 24, 2023 0.7700 0.7700 0.7052 0.7299 80,439 -0.01(-1.36%)
Jul 21, 2023 0.7500 0.7698 0.7310 0.7400 124,332 -0.03(-4.24%)
Jul 20, 2023 0.7700 0.7795 0.7305 0.7728 108,310 +0.00(+0.36%)
Jul 19, 2023 0.7600 0.7900 0.7212 0.7700 249,745 -0.01(-1.27%)
Jul 18, 2023 0.8200 0.8197 0.7350 0.7799 146,841 +0.00(+0.63%)
Jul 17, 2023 0.7900 0.8374 0.7350 0.7750 254,735 -0.02(-1.90%)
Jul 14, 2023 0.8400 0.8400 0.7728 0.7900 107,021 -0.03(-3.66%)
Jul 13, 2023 0.7630 0.8495 0.7551 0.8200 360,107 +0.02(+2.51%)
Jul 12, 2023 0.8000 0.8556 0.7310 0.7999 1,321,076 -0.05(-5.89%)
Jul 11, 2023 1.045 1.060 0.8400 0.8500 17,262,440 -0.08(-8.11%)
Jul 10, 2023 0.9011 0.9800 0.9010 0.9250 99,905 -0.01(-0.54%)
Jul 07, 2023 0.9240 0.9383 0.8899 0.9300 33,209 +0.05(+5.68%)
Jul 06, 2023 0.9100 0.9500 0.8800 0.8800 83,701 -0.03(-3.08%)
Jul 05, 2023 0.9479 0.9500 0.9000 0.9080 48,171 -0.07(-6.87%)
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.