Skip to main content

Cingulate Inc (NQ: CING )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.330 1.500 1.150 1.340 625,239 -0.00(-0.37%)
Feb 29, 2024 1.180 1.460 1.130 1.345 773,554 +0.14(+11.16%)
Feb 28, 2024 1.080 1.250 1.043 1.210 342,075 +0.12(+11.01%)
Feb 27, 2024 1.050 1.090 1.040 1.090 117,316 +0.04(+3.81%)
Feb 26, 2024 1.080 1.090 1.010 1.050 156,115 +0.01(+0.96%)
Feb 23, 2024 1.080 1.115 1.000 1.040 203,386 -0.07(-6.31%)
Feb 22, 2024 1.080 1.150 1.000 1.110 356,717 +0.03(+2.78%)
Feb 21, 2024 1.130 1.131 1.030 1.080 446,543 -0.07(-6.09%)
Feb 20, 2024 1.200 1.200 1.120 1.150 185,764 -0.01(-0.86%)
Feb 16, 2024 1.190 1.200 1.090 1.160 146,173 +0.00(+0.00%)
Feb 15, 2024 1.160 1.200 1.130 1.160 161,446 +0.00(+0.00%)
Feb 14, 2024 1.200 1.200 1.100 1.160 177,614 -0.01(-0.85%)
Feb 13, 2024 1.150 1.260 1.100 1.170 332,523 +0.05(+4.46%)
Feb 12, 2024 1.200 1.250 1.060 1.120 268,257 -0.08(-6.67%)
Feb 09, 2024 1.240 1.240 1.120 1.200 213,926 -0.05(-4.00%)
Feb 08, 2024 1.110 1.290 1.030 1.250 615,104 +0.16(+14.68%)
Feb 07, 2024 1.300 1.305 1.050 1.090 630,567 -0.20(-15.50%)
Feb 06, 2024 1.280 1.360 1.200 1.290 511,820 -0.02(-1.53%)
Feb 05, 2024 1.430 1.450 1.250 1.310 1,046,922 -0.02(-1.50%)
Feb 02, 2024 2.000 2.000 1.280 1.330 3,050,887 -2.03(-60.42%)
Feb 01, 2024 3.070 4.860 3.070 3.360 2,630,630 +0.26(+8.39%)
Jan 31, 2024 2.930 3.309 2.930 3.100 139,643 +0.14(+4.73%)
Jan 30, 2024 3.250 3.344 2.950 2.960 134,073 -0.32(-9.76%)
Jan 29, 2024 3.530 3.880 3.220 3.280 147,469 -0.43(-11.59%)
Jan 26, 2024 3.940 4.118 3.637 3.710 68,017 -0.23(-5.84%)
Jan 25, 2024 4.180 4.230 3.800 3.940 63,892 -0.41(-9.43%)
Jan 24, 2024 3.570 4.800 3.520 4.350 223,290 +0.79(+22.19%)
Jan 23, 2024 4.200 4.200 3.370 3.560 115,591 -0.64(-15.14%)
Jan 22, 2024 4.660 4.660 4.110 4.195 77,591 -0.32(-7.19%)
Jan 19, 2024 5.110 5.225 4.500 4.520 100,638 -0.82(-15.36%)
Jan 18, 2024 5.470 5.540 5.059 5.340 82,977 -0.16(-2.91%)
Jan 17, 2024 5.910 6.000 5.240 5.500 77,514 -0.84(-13.25%)
Jan 16, 2024 6.740 7.068 6.100 6.340 96,142 -0.73(-10.33%)
Jan 12, 2024 6.750 7.370 6.610 7.070 166,305 +0.22(+3.21%)
Jan 11, 2024 7.000 7.200 6.650 6.850 141,077 -0.51(-6.93%)
Jan 10, 2024 7.340 7.475 6.900 7.360 156,690 -0.22(-2.90%)
Jan 09, 2024 6.590 8.480 6.180 7.580 991,926 +1.33(+21.28%)
Jan 08, 2024 6.530 6.648 5.570 6.250 218,476 -0.08(-1.26%)
Jan 05, 2024 7.030 7.240 6.330 6.330 340,798 -0.86(-11.96%)
Jan 04, 2024 8.000 8.350 7.050 7.190 331,131 -0.91(-11.23%)
Jan 03, 2024 6.750 8.900 6.750 8.100 901,641 +1.38(+20.54%)
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.