Skip to main content

Cingulate Inc (NQ: CING )

0.7172 +0.0172 (+2.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.7100 0.7200 0.6600 0.7000 135,532 -0.01(-1.09%)
May 28, 2024 0.7900 0.8000 0.6500 0.7077 339,795 -0.08(-10.27%)
May 24, 2024 0.8100 0.8465 0.7622 0.7887 158,811 -0.04(-4.40%)
May 23, 2024 0.8000 0.8500 0.7600 0.8250 426,890 +0.02(+2.47%)
May 22, 2024 0.8000 0.8600 0.7500 0.8051 523,064 -0.02(-3.01%)
May 21, 2024 0.9984 0.9984 0.7000 0.8301 5,823,910 +0.04(+5.09%)
May 20, 2024 0.8000 0.8240 0.7700 0.7899 18,858 -0.01(-1.50%)
May 17, 2024 0.7900 0.8020 0.7701 0.8019 16,874 +0.01(+1.51%)
May 16, 2024 0.8549 0.8549 0.7700 0.7900 56,320 +0.00(+0.00%)
May 15, 2024 0.7900 0.8200 0.7800 0.7900 49,855 -0.02(-2.47%)
May 14, 2024 0.8000 0.8400 0.7510 0.8100 65,043 +0.02(+2.41%)
May 13, 2024 0.7610 0.8300 0.7610 0.7909 91,366 +0.03(+3.93%)
May 10, 2024 0.8800 0.9140 0.7000 0.7610 101,385 -0.12(-14.01%)
May 09, 2024 0.8802 0.9000 0.8600 0.8850 25,176 -0.00(-0.34%)
May 08, 2024 0.9200 0.9300 0.8600 0.8880 52,707 +0.00(+0.15%)
May 07, 2024 0.8750 0.9236 0.8200 0.8867 122,123 +0.02(+1.84%)
May 06, 2024 0.9819 1.040 0.8700 0.8707 119,454 -0.09(-9.73%)
May 03, 2024 1.140 1.150 0.9100 0.9646 166,698 -0.16(-13.88%)
May 02, 2024 1.020 1.160 1.010 1.120 232,331 +0.08(+7.69%)
May 01, 2024 0.9600 1.040 0.9600 1.040 61,319 +0.12(+13.39%)
Apr 30, 2024 0.8505 0.9590 0.8494 0.9172 34,713 +0.04(+4.93%)
Apr 29, 2024 0.8900 0.8935 0.8412 0.8741 21,374 -0.01(-0.68%)
Apr 26, 2024 0.8684 0.9299 0.8400 0.8801 8,654 +0.04(+4.77%)
Apr 25, 2024 0.8300 0.8950 0.8274 0.8400 58,105 -0.03(-3.45%)
Apr 24, 2024 0.8578 0.8975 0.8500 0.8700 23,528 -0.01(-0.99%)
Apr 23, 2024 0.9206 0.9206 0.8601 0.8787 37,347 -0.01(-0.82%)
Apr 22, 2024 0.8968 0.9400 0.8344 0.8860 72,927 +0.01(+0.78%)
Apr 19, 2024 0.8796 0.8999 0.8263 0.8791 175,709 -0.00(-0.10%)
Apr 18, 2024 0.8494 0.9000 0.8494 0.8800 43,841 +0.03(+3.31%)
Apr 17, 2024 0.8599 0.8900 0.8343 0.8518 152,633 +0.04(+5.16%)
Apr 16, 2024 0.8000 0.8325 0.8000 0.8100 88,041 +0.03(+3.85%)
Apr 15, 2024 0.9100 0.9775 0.7500 0.7800 239,782 -0.14(-15.33%)
Apr 12, 2024 0.9616 0.9800 0.9201 0.9212 78,737 -0.04(-4.20%)
Apr 11, 2024 1.000 1.025 0.9223 0.9616 114,875 -0.04(-3.91%)
Apr 10, 2024 1.020 1.045 1.000 1.001 53,964 -0.01(-0.92%)
Apr 09, 2024 1.030 1.030 1.000 1.010 67,724 +0.00(+0.00%)
Apr 08, 2024 1.040 1.040 1.000 1.010 48,430 -0.02(-1.94%)
Apr 05, 2024 1.050 1.060 0.9600 1.030 127,012 -0.04(-3.74%)
Apr 04, 2024 1.050 1.100 0.9900 1.070 207,313 +0.00(+0.00%)
Apr 03, 2024 1.060 1.080 1.030 1.070 101,816 +0.00(+0.00%)
Apr 02, 2024 1.060 1.149 1.000 1.070 223,211 -0.02(-1.83%)
Apr 01, 2024 1.110 1.170 1.050 1.090 217,531 -0.01(-0.91%)
Mar 28, 2024 1.110 1.115 1.080 1.100 74,532 +0.01(+0.92%)
Mar 27, 2024 1.120 1.120 1.080 1.090 136,159 -0.02(-1.80%)
Mar 26, 2024 1.110 1.150 1.080 1.110 98,350 +0.00(+0.00%)
Mar 25, 2024 1.110 1.170 1.095 1.110 235,078 -0.05(-4.31%)
Mar 22, 2024 1.050 1.250 1.050 1.160 742,790 +0.08(+7.41%)
Mar 21, 2024 1.100 1.140 1.060 1.080 97,204 +0.00(+0.00%)
Mar 20, 2024 1.090 1.130 1.060 1.080 90,634 +0.00(+0.00%)
Mar 19, 2024 1.100 1.114 1.030 1.080 84,056 -0.03(-2.70%)
Mar 18, 2024 1.150 1.188 1.070 1.110 179,827 -0.02(-1.77%)
Mar 15, 2024 1.180 1.210 1.130 1.130 175,601 -0.07(-5.83%)
Mar 14, 2024 1.270 1.270 1.166 1.200 101,530 -0.03(-2.44%)
Mar 13, 2024 1.200 1.240 1.180 1.230 358,712 +0.00(+0.00%)
Mar 12, 2024 1.300 1.300 1.110 1.230 144,389 -0.01(-0.81%)
Mar 11, 2024 1.220 1.350 1.190 1.240 472,368 +0.04(+3.33%)
Mar 08, 2024 1.220 1.220 1.110 1.200 149,213 +0.01(+0.84%)
Mar 07, 2024 1.130 1.200 1.080 1.190 209,409 +0.06(+5.31%)
Mar 06, 2024 1.180 1.220 1.110 1.130 90,078 -0.03(-2.16%)
Mar 05, 2024 1.200 1.260 1.090 1.155 218,421 -0.02(-2.12%)
Mar 04, 2024 1.340 1.340 1.120 1.180 304,397 -0.16(-11.94%)
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.