Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cingulate Inc (NQ: CING )

4.260 -0.130 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.350 4.480 4.190 4.260 106,048 -0.13(-2.96%)
Oct 29, 2024 4.330 4.466 4.330 4.390 64,291 +0.05(+1.15%)
Oct 28, 2024 4.410 4.550 4.250 4.340 85,965 -0.03(-0.69%)
Oct 25, 2024 4.700 4.750 4.307 4.370 92,162 -0.26(-5.62%)
Oct 24, 2024 4.620 4.790 4.520 4.630 48,435 -0.04(-0.86%)
Oct 23, 2024 5.150 5.180 4.500 4.670 96,002 -0.52(-10.02%)
Oct 22, 2024 4.980 5.230 4.860 5.190 120,495 +0.27(+5.49%)
Oct 21, 2024 4.650 4.940 4.550 4.920 111,776 +0.33(+7.19%)
Oct 18, 2024 4.530 4.600 4.410 4.590 50,375 +0.10(+2.23%)
Oct 17, 2024 4.380 4.540 4.350 4.490 28,145 +0.09(+2.05%)
Oct 16, 2024 4.280 4.540 4.280 4.400 104,940 -0.05(-1.12%)
Oct 15, 2024 4.450 4.622 4.410 4.450 82,350 -0.06(-1.33%)
Oct 14, 2024 4.840 4.970 4.440 4.510 144,979 -0.33(-6.82%)
Oct 11, 2024 4.580 5.010 4.500 4.840 197,070 +0.39(+8.76%)
Oct 10, 2024 4.320 4.450 4.170 4.450 84,679 +0.11(+2.53%)
Oct 09, 2024 4.500 4.715 4.300 4.340 212,275 -0.16(-3.56%)
Oct 08, 2024 4.860 4.940 4.500 4.500 150,640 -0.37(-7.60%)
Oct 07, 2024 4.670 4.984 4.670 4.870 87,797 +0.06(+1.25%)
Oct 04, 2024 4.840 4.940 4.750 4.810 61,706 -0.01(-0.21%)
Oct 03, 2024 4.810 4.915 4.810 4.820 64,116 +0.01(+0.21%)
Oct 02, 2024 4.850 4.960 4.700 4.810 90,217 -0.11(-2.24%)
Oct 01, 2024 5.010 5.100 4.870 4.920 101,346 -0.12(-2.38%)
Sep 30, 2024 5.020 5.150 4.900 5.040 157,503 +0.01(+0.20%)
Sep 27, 2024 5.080 5.168 4.950 5.030 116,280 -0.11(-2.14%)
Sep 26, 2024 5.200 5.290 4.960 5.140 161,106 -0.01(-0.19%)
Sep 25, 2024 5.050 5.210 5.050 5.150 107,764 +0.14(+2.79%)
Sep 24, 2024 5.190 5.220 4.940 5.010 171,266 -0.11(-2.15%)
Sep 23, 2024 5.170 5.170 4.920 5.120 159,620 -0.08(-1.54%)
Sep 20, 2024 5.210 5.440 5.070 5.200 172,664 +0.06(+1.17%)
Sep 19, 2024 4.970 5.300 4.920 5.140 282,744 +0.20(+4.05%)
Sep 18, 2024 5.070 5.230 4.850 4.940 309,158 -0.23(-4.45%)
Sep 17, 2024 4.920 5.350 4.920 5.170 264,519 +0.22(+4.44%)
Sep 16, 2024 5.250 5.480 4.920 4.950 409,096 -0.45(-8.33%)
Sep 13, 2024 5.890 6.474 5.350 5.400 612,231 -0.54(-9.09%)
Sep 12, 2024 6.310 6.700 5.670 5.940 438,000 -0.57(-8.76%)
Sep 11, 2024 5.260 7.000 5.260 6.510 789,575 +1.06(+19.45%)
Sep 10, 2024 5.380 5.750 5.024 5.450 268,167 -0.04(-0.73%)
Sep 09, 2024 5.930 6.021 5.380 5.490 241,412 -0.43(-7.26%)
Sep 06, 2024 6.020 6.289 5.300 5.920 381,947 -0.10(-1.66%)
Sep 05, 2024 6.500 6.710 6.000 6.020 587,145 -0.69(-10.28%)
Sep 04, 2024 6.720 7.350 6.401 6.710 518,843 -0.29(-4.14%)
Sep 03, 2024 7.220 7.690 6.670 7.000 607,905 -0.89(-11.28%)
Aug 30, 2024 6.630 9.690 6.010 7.890 5,248,744 +1.46(+22.71%)
Aug 29, 2024 7.610 7.810 6.250 6.430 854,382 -1.57(-19.63%)
Aug 28, 2024 9.520 10.09 7.770 8.000 857,245 -1.88(-19.03%)
Aug 27, 2024 10.01 10.59 9.700 9.880 386,082 -0.39(-3.80%)
Aug 26, 2024 10.09 11.88 9.530 10.27 1,966,723 +0.58(+5.99%)
Aug 23, 2024 10.60 10.87 9.600 9.690 885,088 -1.65(-14.55%)
Aug 22, 2024 11.20 12.40 11.00 11.34 1,030,275 +0.34(+3.09%)
Aug 21, 2024 12.55 14.37 10.90 11.00 2,461,757 -2.34(-17.54%)
Aug 20, 2024 10.21 15.55 9.500 13.34 9,967,267 +0.54(+4.22%)
Aug 19, 2024 15.38 16.15 11.58 12.80 9,418,923 -4.89(-27.64%)
Aug 16, 2024 10.52 20.83 8.710 17.69 100,646,640 +12.89(+268.54%)
Aug 15, 2024 4.160 6.800 3.800 4.800 105,121,112 +2.96(+160.16%)
Aug 14, 2024 2.270 2.480 1.800 1.845 103,490 -0.41(-18.00%)
Aug 13, 2024 2.930 2.968 2.140 2.250 205,518 -0.60(-21.06%)
Aug 12, 2024 2.110 3.400 2.110 2.850 441,760 +0.41(+16.57%)
Aug 09, 2024 2.360 2.830 1.820 2.445 504,152 -0.39(-13.67%)
Aug 08, 2024 3.240 3.215 2.574 2.832 74,576 -0.42(-12.95%)
Aug 07, 2024 3.678 3.678 3.156 3.253 62,040 -0.44(-11.98%)
Aug 06, 2024 4.080 4.320 3.384 3.696 23,199 +0.16(+4.41%)
Aug 05, 2024 3.715 3.715 3.256 3.540 23,333 -0.19(-5.21%)
Aug 02, 2024 3.960 3.960 3.712 3.734 9,130 -0.32(-7.93%)
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.