Skip to main content

Cingulate Inc (NQ: CING )

5.114 +0.174 (+3.53%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 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%)
Jun 01, 2023 223.20 227.98 208.80 217.97 185 -0.43(-0.20%)
May 31, 2023 232.80 232.80 216.00 218.40 139 -2.40(-1.09%)
May 30, 2023 223.20 237.60 218.40 220.80 211 +6.60(+3.08%)
May 26, 2023 208.80 227.98 206.40 214.20 196 +3.02(+1.43%)
May 25, 2023 223.20 227.98 206.40 211.18 505 -12.02(-5.39%)
May 24, 2023 228.00 228.00 220.80 223.20 700 -6.55(-2.85%)
May 23, 2023 237.60 240.00 220.80 229.75 143 -4.97(-2.12%)
May 22, 2023 237.60 238.49 219.98 234.72 162 -0.48(-0.20%)
May 19, 2023 239.98 239.98 229.10 235.20 123 +2.40(+1.03%)
May 18, 2023 240.00 240.00 228.00 232.80 114 +4.80(+2.11%)
May 17, 2023 228.00 237.60 228.00 228.00 249 -2.38(-1.03%)
May 16, 2023 228.00 238.44 227.09 230.38 440 -2.42(-1.04%)
May 15, 2023 261.60 261.60 232.80 232.80 233 -12.00(-4.90%)
May 12, 2023 252.00 261.60 240.00 244.80 187 -4.80(-1.92%)
May 11, 2023 256.80 261.60 247.20 249.60 143 -9.60(-3.70%)
May 10, 2023 256.80 268.78 247.20 259.20 142 -4.80(-1.82%)
May 09, 2023 261.60 268.39 256.80 264.00 253 -0.14(-0.05%)
May 08, 2023 280.80 280.80 254.40 264.14 214 +4.85(+1.87%)
May 05, 2023 259.20 271.20 258.84 259.30 71 -2.30(-0.88%)
May 04, 2023 261.60 270.96 259.20 261.60 175 -7.20(-2.68%)
May 03, 2023 268.80 276.00 264.02 268.80 81 +3.91(+1.48%)
May 02, 2023 259.20 268.80 259.20 264.89 83 -3.91(-1.46%)
May 01, 2023 256.80 278.40 256.80 268.80 55 +9.60(+3.70%)
Apr 28, 2023 261.60 264.00 254.40 259.20 101 +2.40(+0.93%)
Apr 27, 2023 261.60 261.60 252.00 256.80 131 -9.43(-3.54%)
Apr 26, 2023 256.80 285.58 254.40 266.23 118 +5.83(+2.24%)
Apr 25, 2023 261.60 261.60 256.80 260.40 216 -0.91(-0.35%)
Apr 24, 2023 252.00 261.60 244.80 261.31 219 +11.71(+4.69%)
Apr 21, 2023 240.00 268.80 240.00 249.60 306 +4.80(+1.96%)
Apr 20, 2023 244.80 251.98 242.40 244.80 40 -4.80(-1.92%)
Apr 19, 2023 247.20 252.00 240.02 249.60 103 +4.92(+2.01%)
Apr 18, 2023 239.98 252.00 239.98 244.68 114 -0.12(-0.05%)
Apr 17, 2023 247.20 247.20 240.00 244.80 149 +4.80(+2.00%)
Apr 14, 2023 240.00 244.80 238.82 240.00 94 -4.80(-1.96%)
Apr 13, 2023 242.40 249.60 240.00 244.80 219 +5.04(+2.10%)
Apr 12, 2023 232.80 249.14 232.80 239.76 92 -2.64(-1.09%)
Apr 11, 2023 237.60 242.40 229.20 242.40 83 +2.40(+1.00%)
Apr 10, 2023 230.40 244.78 230.40 240.00 85 +9.14(+3.96%)
Apr 06, 2023 242.40 242.40 230.40 230.86 58 -1.97(-0.85%)
Apr 05, 2023 237.60 239.98 230.40 232.82 190 -4.75(-2.00%)
Apr 04, 2023 242.40 244.80 227.54 237.58 139 -2.42(-1.01%)
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.