Cingulate Inc (NQ: CING )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	0.3500	0.3541	0.3130	0.3380	344,949	-0.02(-4.28%)
Jul 31, 2024	0.3460	0.3544	0.3279	0.3531	264,842	+0.02(+5.56%)
Jul 30, 2024	0.3546	0.3618	0.3290	0.3345	121,724	-0.02(-5.77%)
Jul 29, 2024	0.3640	0.3999	0.3274	0.3550	620,942	+0.00(+0.57%)
Jul 26, 2024	0.3767	0.4000	0.3520	0.3530	297,366	-0.03(-7.11%)
Jul 25, 2024	0.3811	0.3819	0.3630	0.3800	186,550	+0.01(+2.76%)
Jul 24, 2024	0.3690	0.3880	0.3403	0.3698	415,153	+0.01(+2.04%)
Jul 23, 2024	0.3200	0.3714	0.3110	0.3624	533,678	+0.04(+11.20%)
Jul 22, 2024	0.3316	0.3462	0.3100	0.3259	272,260	-0.01(-2.86%)
Jul 19, 2024	0.3300	0.3443	0.3200	0.3355	248,114	-0.00(-0.47%)
Jul 18, 2024	0.3430	0.3590	0.3300	0.3371	291,247	-0.01(-2.01%)
Jul 17, 2024	0.3700	0.3677	0.3330	0.3440	397,503	+0.00(+0.32%)
Jul 16, 2024	0.3965	0.3974	0.3429	0.3429	915,126	-0.06(-14.06%)
Jul 15, 2024	0.4300	0.4469	0.3190	0.3990	2,028,085	-0.03(-7.21%)
Jul 12, 2024	0.4500	0.4874	0.4131	0.4300	1,459,613	-0.05(-10.49%)
Jul 11, 2024	0.5585	0.5585	0.4606	0.4804	1,379,528	-0.17(-25.86%)
Jul 10, 2024	0.3750	0.7500	0.3608	0.6480	1,216,416	+0.28(+74.05%)
Jul 09, 2024	0.3511	0.4300	0.3511	0.3723	407,608	+0.01(+2.00%)
Jul 08, 2024	0.3500	0.3700	0.3264	0.3650	417,749	+0.03(+8.28%)
Jul 05, 2024	0.3280	0.3474	0.3100	0.3371	719,772	+0.02(+5.34%)
Jul 03, 2024	0.3060	0.3712	0.3010	0.3200	1,133,057	+0.00(+0.63%)
Jul 02, 2024	0.3400	0.3400	0.3115	0.3180	368,470	-0.03(-7.56%)
Jul 01, 2024	0.3600	0.5500	0.2840	0.3440	5,837,180	+0.02(+7.50%)
Jun 28, 2024	0.5403	0.5900	0.3067	0.3200	2,565,264	-0.26(-45.21%)
Jun 27, 2024	0.5664	0.5868	0.5306	0.5840	128,872	+0.02(+3.55%)
Jun 26, 2024	0.6100	0.6330	0.5610	0.5640	241,455	-0.02(-3.75%)
Jun 25, 2024	0.6474	0.6700	0.5500	0.5860	834,558	-0.02(-3.46%)
Jun 24, 2024	0.6003	0.6480	0.5837	0.6070	103,590	+0.03(+4.73%)
Jun 21, 2024	0.6600	0.6689	0.5796	0.5796	174,092	-0.04(-6.50%)
Jun 20, 2024	0.6010	0.6200	0.5701	0.6199	190,570	+0.05(+8.75%)
Jun 18, 2024	0.7000	0.7036	0.5200	0.5700	474,399	-0.10(-14.93%)
Jun 17, 2024	0.6713	0.6950	0.6624	0.6700	56,085	+0.01(+1.35%)
Jun 14, 2024	0.7000	0.7086	0.6600	0.6611	74,097	-0.03(-4.59%)
Jun 13, 2024	0.7200	0.7200	0.6800	0.6929	36,861	-0.01(-1.01%)
Jun 12, 2024	0.7143	0.7300	0.6800	0.7000	181,614	-0.01(-1.41%)
Jun 11, 2024	0.6916	0.7220	0.6700	0.7100	100,549	+0.01(+0.85%)
Jun 10, 2024	0.7200	0.7191	0.6720	0.7040	142,209	-0.02(-2.60%)
Jun 07, 2024	0.7184	0.7300	0.6800	0.7228	107,542	+0.00(+0.67%)
Jun 06, 2024	0.7390	0.7390	0.6800	0.7180	97,201	+0.00(+0.13%)
Jun 05, 2024	0.6900	0.7400	0.6804	0.7171	128,312	+0.01(+0.99%)
Jun 04, 2024	0.7100	0.7457	0.7000	0.7101	76,059	+0.00(+0.30%)

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.