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

Cingulate Inc (NQ: CING )

6.250 -0.460 (-6.86%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 5, 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 (%)
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%)
Aug 01, 2024 4.152 4.249 3.756 4.056 28,746 -0.18(-4.28%)
Jul 31, 2024 4.152 4.253 3.935 4.237 22,070 +0.22(+5.56%)
Jul 30, 2024 4.255 4.342 3.948 4.014 10,143 -0.25(-5.77%)
Jul 29, 2024 4.368 4.799 3.929 4.260 51,745 +0.02(+0.57%)
Jul 26, 2024 4.520 4.800 4.224 4.236 24,780 -0.32(-7.11%)
Jul 25, 2024 4.573 4.583 4.356 4.560 15,545 +0.12(+2.76%)
Jul 24, 2024 4.428 4.656 4.084 4.438 34,596 +0.09(+2.04%)
Jul 23, 2024 3.840 4.457 3.732 4.349 44,473 +0.44(+11.20%)
Jul 22, 2024 3.979 4.154 3.720 3.911 22,688 -0.12(-2.86%)
Jul 19, 2024 3.960 4.132 3.840 4.026 20,676 -0.02(-0.47%)
Jul 18, 2024 4.116 4.308 3.960 4.045 24,270 -0.08(-2.01%)
Jul 17, 2024 4.440 4.412 3.996 4.128 33,125 +0.01(+0.32%)
Jul 16, 2024 4.758 4.769 4.115 4.115 76,260 -0.67(-14.06%)
Jul 15, 2024 5.160 5.363 3.828 4.788 169,007 -0.37(-7.21%)
Jul 12, 2024 5.400 5.849 4.957 5.160 121,634 -0.60(-10.49%)
Jul 11, 2024 6.702 6.702 5.527 5.765 114,960 -2.01(-25.86%)
Jul 10, 2024 4.500 9.000 4.330 7.776 101,368 +3.31(+74.05%)
Jul 09, 2024 4.213 5.160 4.213 4.468 33,967 +0.09(+2.00%)
Jul 08, 2024 4.200 4.440 3.917 4.380 34,812 +0.33(+8.28%)
Jul 05, 2024 3.936 4.169 3.720 4.045 59,981 +0.21(+5.34%)
Jul 03, 2024 3.672 4.454 3.612 3.840 94,421 +0.02(+0.63%)
Jul 02, 2024 4.080 4.080 3.738 3.816 30,705 -0.31(-7.56%)
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.