Skip to main content

Cingulate Inc (NQ: CING )

5.030 -0.110 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 261.60 264.00 254.40 259.20 101 +2.40(+0.93%)
Apr 27, 2023 261.60 261.60 252.00 256.80 131 -9.43(-3.54%)
Apr 26, 2023 256.80 285.58 254.40 266.23 118 +5.83(+2.24%)
Apr 25, 2023 261.60 261.60 256.80 260.40 216 -0.91(-0.35%)
Apr 24, 2023 252.00 261.60 244.80 261.31 219 +11.71(+4.69%)
Apr 21, 2023 240.00 268.80 240.00 249.60 306 +4.80(+1.96%)
Apr 20, 2023 244.80 251.98 242.40 244.80 40 -4.80(-1.92%)
Apr 19, 2023 247.20 252.00 240.02 249.60 103 +4.92(+2.01%)
Apr 18, 2023 239.98 252.00 239.98 244.68 114 -0.12(-0.05%)
Apr 17, 2023 247.20 247.20 240.00 244.80 149 +4.80(+2.00%)
Apr 14, 2023 240.00 244.80 238.82 240.00 94 -4.80(-1.96%)
Apr 13, 2023 242.40 249.60 240.00 244.80 219 +5.04(+2.10%)
Apr 12, 2023 232.80 249.14 232.80 239.76 92 -2.64(-1.09%)
Apr 11, 2023 237.60 242.40 229.20 242.40 83 +2.40(+1.00%)
Apr 10, 2023 230.40 244.78 230.40 240.00 85 +9.14(+3.96%)
Apr 06, 2023 242.40 242.40 230.40 230.86 58 -1.97(-0.85%)
Apr 05, 2023 237.60 239.98 230.40 232.82 190 -4.75(-2.00%)
Apr 04, 2023 242.40 244.80 227.54 237.58 139 -2.42(-1.01%)
Apr 03, 2023 247.20 250.32 237.58 240.00 118 +3.60(+1.52%)
Mar 31, 2023 244.80 254.40 235.92 236.40 223 -8.40(-3.43%)
Mar 30, 2023 252.00 252.00 235.20 244.80 572 -2.40(-0.97%)
Mar 29, 2023 252.00 252.00 242.40 247.20 416 -2.40(-0.96%)
Mar 28, 2023 252.00 252.00 232.82 249.60 261 +14.38(+6.11%)
Mar 27, 2023 247.20 254.40 232.80 235.22 453 -11.98(-4.84%)
Mar 24, 2023 240.00 247.20 219.05 247.20 210 +2.40(+0.98%)
Mar 23, 2023 218.40 264.00 216.00 244.80 891 +26.40(+12.09%)
Mar 22, 2023 230.40 232.80 216.00 218.40 315 -0.53(-0.24%)
Mar 21, 2023 217.92 226.80 216.00 218.93 285 -0.77(-0.35%)
Mar 20, 2023 228.00 230.40 219.70 219.70 469 -2.38(-1.07%)
Mar 17, 2023 228.00 228.00 216.00 222.07 714 -5.95(-2.61%)
Mar 16, 2023 230.40 244.80 220.80 228.02 1,623 -19.18(-7.76%)
Mar 15, 2023 252.00 264.00 240.02 247.20 1,054 -2.40(-0.96%)
Mar 14, 2023 295.20 303.60 228.02 249.60 4,011 -67.20(-21.21%)
Mar 13, 2023 372.00 372.00 300.00 316.80 3,484 -127.20(-28.65%)
Mar 10, 2023 417.60 458.40 364.80 444.00 18,238 +88.80(+25.00%)
Mar 09, 2023 336.00 374.40 333.60 355.20 564 +16.80(+4.96%)
Mar 08, 2023 338.40 348.00 331.20 338.40 154 -9.60(-2.76%)
Mar 07, 2023 364.80 378.72 328.80 348.00 501 -28.80(-7.64%)
Mar 06, 2023 328.80 384.00 304.80 376.80 1,208 +52.80(+16.30%)
Mar 03, 2023 360.00 362.40 324.00 324.00 541 -28.80(-8.16%)
Mar 02, 2023 372.00 373.20 345.60 352.80 797 -19.20(-5.16%)
Mar 01, 2023 429.60 429.60 348.00 372.00 2,898 -57.60(-13.41%)
Feb 28, 2023 384.00 451.20 372.00 429.60 5,811 +50.40(+13.29%)
Feb 27, 2023 355.20 396.00 350.40 379.20 7,814 +4.80(+1.28%)
Feb 24, 2023 415.20 463.20 352.80 374.40 158,037 +108.00(+40.54%)
Feb 23, 2023 264.00 280.80 261.60 266.40 6,939 +7.20(+2.78%)
Feb 22, 2023 266.40 268.80 259.20 259.20 16 +0.00(+0.00%)
Feb 21, 2023 271.20 271.20 254.42 259.20 52 -4.80(-1.82%)
Feb 17, 2023 261.60 271.18 252.00 264.00 37 +9.60(+3.77%)
Feb 16, 2023 276.00 276.00 240.00 254.40 198 -23.98(-8.61%)
Feb 15, 2023 280.80 285.58 256.80 278.38 229 -9.60(-3.33%)
Feb 14, 2023 297.60 297.60 266.40 287.98 195 -7.18(-2.43%)
Feb 13, 2023 242.40 312.00 242.40 295.15 1,605 +60.00(+25.52%)
Feb 10, 2023 235.20 242.38 235.15 235.15 65 +0.00(+0.00%)
Feb 09, 2023 237.60 240.00 230.78 235.15 57 +4.39(+1.90%)
Feb 08, 2023 242.40 242.40 230.52 230.76 48 -11.64(-4.80%)
Feb 07, 2023 242.40 242.40 230.42 242.40 56 +0.00(+0.00%)
Feb 06, 2023 240.00 242.40 228.00 242.40 87 +4.80(+2.02%)
Feb 03, 2023 242.40 242.40 234.00 237.60 70 -4.75(-1.96%)
Feb 02, 2023 237.60 242.40 232.80 242.35 127 +9.55(+4.10%)
Feb 01, 2023 240.00 240.00 228.07 232.80 43 +2.23(+0.97%)
Jan 31, 2023 235.20 240.00 230.40 230.57 50 -7.01(-2.95%)
Jan 30, 2023 244.80 244.80 229.22 237.58 34 +9.46(+4.15%)
Jan 27, 2023 242.40 247.20 228.12 228.12 47 -11.88(-4.95%)
Jan 26, 2023 235.20 247.20 235.20 240.00 14 +2.40(+1.01%)
Jan 25, 2023 232.80 242.40 232.80 237.60 47 -4.80(-1.98%)
Jan 24, 2023 240.00 249.58 232.80 242.40 60 +2.42(+1.01%)
Jan 23, 2023 237.53 240.00 229.01 239.98 242 +5.98(+2.55%)
Jan 20, 2023 228.00 240.00 220.82 234.00 188 +6.00(+2.63%)
Jan 19, 2023 237.60 252.00 228.00 228.00 266 -4.80(-2.06%)
Jan 18, 2023 232.80 237.60 230.98 232.80 74 +2.40(+1.04%)
Jan 17, 2023 233.11 239.95 228.00 230.40 318 -5.47(-2.32%)
Jan 13, 2023 228.02 239.45 228.00 235.87 5 +7.87(+3.45%)
Jan 12, 2023 235.13 235.15 220.80 228.00 109 +0.60(+0.26%)
Jan 11, 2023 221.28 235.15 221.28 227.40 69 +6.22(+2.81%)
Jan 10, 2023 218.40 237.00 216.00 221.18 242 -5.74(-2.53%)
Jan 09, 2023 259.20 259.20 216.00 226.92 638 -27.48(-10.80%)
Jan 06, 2023 271.20 271.20 252.00 254.40 140 +0.00(+0.00%)
Jan 05, 2023 264.00 264.00 240.00 254.40 287 +9.60(+3.92%)
Jan 04, 2023 240.00 256.78 228.00 244.80 1,088 +0.00(+0.00%)
Jan 03, 2023 247.15 261.60 235.20 244.80 469 +4.80(+2.00%)
Dec 30, 2022 264.00 264.00 219.60 240.00 765 -19.20(-7.41%)
Dec 29, 2022 225.60 259.20 220.87 259.20 990 +36.00(+16.13%)
Dec 28, 2022 225.58 232.20 216.00 223.20 439 +7.20(+3.33%)
Dec 27, 2022 220.08 227.90 204.00 216.00 209 -13.32(-5.81%)
Dec 23, 2022 220.80 232.18 218.40 229.32 70 +6.12(+2.74%)
Dec 22, 2022 224.45 227.86 216.00 223.20 151 -1.22(-0.55%)
Dec 21, 2022 222.05 238.80 222.00 224.42 110 +1.22(+0.55%)
Dec 20, 2022 228.00 235.22 223.20 223.20 80 -7.20(-3.13%)
Dec 19, 2022 249.60 249.60 228.00 230.40 107 -16.80(-6.80%)
Dec 16, 2022 240.00 247.20 220.80 247.20 316 +14.40(+6.19%)
Dec 15, 2022 230.40 236.40 230.40 232.80 100 +13.46(+6.14%)
Dec 14, 2022 244.80 244.80 219.34 219.34 137 -23.06(-9.51%)
Dec 13, 2022 211.20 244.80 210.34 242.40 265 +14.40(+6.32%)
Dec 12, 2022 228.00 235.15 219.31 228.00 54 -4.92(-2.11%)
Dec 09, 2022 242.40 242.40 223.20 232.92 127 -9.46(-3.90%)
Dec 08, 2022 229.22 252.00 229.22 242.38 162 +9.58(+4.11%)
Dec 07, 2022 224.28 235.27 224.28 232.80 80 +19.20(+8.99%)
Dec 06, 2022 230.28 230.28 206.42 213.60 162 -12.12(-5.37%)
Dec 05, 2022 216.00 237.58 216.00 225.72 103 -6.50(-2.80%)
Dec 02, 2022 232.80 235.20 218.47 232.22 52 -1.25(-0.53%)
Dec 01, 2022 242.40 242.40 230.88 233.47 33 -4.78(-2.00%)
Nov 30, 2022 232.87 240.00 232.87 238.25 89 +16.46(+7.42%)
Nov 29, 2022 233.23 240.00 216.00 221.78 114 -18.22(-7.59%)
Nov 28, 2022 219.60 240.00 216.02 240.00 163 +24.00(+11.11%)
Nov 25, 2022 232.80 233.45 216.00 216.00 28 -1.25(-0.57%)
Nov 23, 2022 208.80 223.20 192.05 217.25 171 +8.45(+4.05%)
Nov 22, 2022 188.57 244.80 175.20 208.80 1,842 +42.72(+25.72%)
Nov 21, 2022 210.34 215.28 159.36 166.08 405 -45.12(-21.36%)
Nov 18, 2022 204.84 228.00 204.84 211.20 154 +0.00(+0.00%)
Nov 17, 2022 236.33 238.73 206.42 211.20 146 -14.40(-6.38%)
Nov 16, 2022 237.60 249.60 225.60 225.60 127 -11.47(-4.84%)
Nov 15, 2022 247.20 249.60 216.00 237.07 239 -7.73(-3.16%)
Nov 14, 2022 259.20 264.00 240.00 244.80 180 -7.20(-2.86%)
Nov 11, 2022 254.40 254.40 242.40 252.00 40 +0.55(+0.22%)
Nov 10, 2022 264.00 264.00 240.00 251.45 31 +9.05(+3.73%)
Nov 09, 2022 264.00 264.00 234.53 242.40 342 -12.00(-4.72%)
Nov 08, 2022 261.60 263.90 254.40 254.40 76 +0.00(+0.00%)
Nov 07, 2022 254.40 299.98 254.40 254.40 28 +1.44(+0.57%)
Nov 04, 2022 256.80 263.98 252.00 252.96 63 -3.84(-1.50%)
Nov 03, 2022 265.34 265.34 256.80 256.80 10 -2.40(-0.93%)
Nov 02, 2022 261.60 263.98 259.20 259.20 16 -2.40(-0.92%)
Nov 01, 2022 266.40 273.60 259.20 261.60 26 +2.40(+0.93%)
Oct 31, 2022 266.40 266.40 252.00 259.20 35 +2.40(+0.93%)
Oct 28, 2022 254.40 264.00 254.40 256.80 70 +12.00(+4.90%)
Oct 27, 2022 252.00 252.00 226.80 244.80 303 -2.40(-0.97%)
Oct 26, 2022 254.40 261.60 244.80 247.20 80 -9.60(-3.74%)
Oct 25, 2022 252.00 268.80 247.20 256.80 198 +4.80(+1.90%)
Oct 24, 2022 261.60 266.40 242.40 252.00 155 -16.80(-6.25%)
Oct 21, 2022 271.20 271.20 242.40 268.80 100 +9.60(+3.70%)
Oct 20, 2022 261.86 275.98 252.00 259.20 94 +2.40(+0.93%)
Oct 19, 2022 268.80 268.80 256.20 256.80 105 -12.00(-4.46%)
Oct 18, 2022 268.80 279.60 267.60 268.80 31 +1.20(+0.45%)
Oct 17, 2022 271.20 274.80 266.40 267.60 122 +3.60(+1.36%)
Oct 14, 2022 268.80 271.20 261.60 264.00 132 -2.40(-0.90%)
Oct 13, 2022 288.00 288.00 252.00 266.40 203 -24.00(-8.26%)
Oct 12, 2022 288.00 302.40 288.00 290.40 41 -2.40(-0.82%)
Oct 11, 2022 316.80 316.80 280.80 292.80 90 -14.40(-4.69%)
Oct 10, 2022 290.40 312.00 280.54 307.20 56 +9.60(+3.23%)
Oct 07, 2022 319.20 319.20 276.00 297.60 98 -19.20(-6.06%)
Oct 06, 2022 324.00 343.20 280.80 316.80 375 -12.00(-3.65%)
Oct 05, 2022 288.00 350.40 278.42 328.80 948 +44.40(+15.61%)
Oct 04, 2022 268.80 285.60 259.61 284.40 92 +20.40(+7.73%)
Oct 03, 2022 285.60 285.60 259.22 264.00 67 +7.20(+2.80%)
Sep 30, 2022 256.80 266.38 256.80 256.80 18 +7.20(+2.88%)
Sep 29, 2022 273.60 273.60 244.80 249.60 81 -4.80(-1.89%)
Sep 28, 2022 235.20 273.60 235.20 254.40 135 +21.02(+9.01%)
Sep 27, 2022 230.42 242.40 230.42 233.38 126 +5.38(+2.36%)
Sep 26, 2022 240.00 243.94 225.02 228.00 388 -12.00(-5.00%)
Sep 23, 2022 254.40 259.20 240.00 240.00 307 -16.80(-6.54%)
Sep 22, 2022 283.20 283.20 252.00 256.80 592 -16.80(-6.14%)
Sep 21, 2022 273.60 285.60 264.10 273.60 359 +0.00(+0.00%)
Sep 20, 2022 292.80 292.80 268.80 273.60 375 -19.20(-6.56%)
Sep 19, 2022 331.20 331.20 278.40 292.80 592 -16.80(-5.43%)
Sep 16, 2022 333.60 339.60 309.60 309.60 427 -24.00(-7.19%)
Sep 15, 2022 362.40 384.07 331.20 333.60 1,303 -31.20(-8.55%)
Sep 14, 2022 393.60 408.00 364.80 364.80 234 -33.60(-8.43%)
Sep 13, 2022 384.00 404.40 374.40 398.40 163 +4.80(+1.22%)
Sep 12, 2022 379.20 400.80 374.40 393.60 303 +21.60(+5.81%)
Sep 09, 2022 367.20 386.40 360.00 372.00 384 +14.40(+4.03%)
Sep 08, 2022 362.40 372.00 357.60 357.60 213 -7.20(-1.97%)
Sep 07, 2022 364.80 386.40 357.60 364.80 188 -7.20(-1.94%)
Sep 06, 2022 393.60 396.00 348.00 372.00 811 +4.80(+1.31%)
Sep 02, 2022 367.20 410.40 360.00 367.20 217 -4.80(-1.29%)
Sep 01, 2022 386.40 392.40 352.82 372.00 436 -24.00(-6.06%)
Aug 31, 2022 429.60 429.60 396.00 396.00 305 -31.22(-7.31%)
Aug 30, 2022 432.00 480.00 369.60 427.22 2,500 -11.98(-2.73%)
Aug 29, 2022 417.60 463.18 398.40 439.20 632 +21.60(+5.17%)
Aug 26, 2022 424.80 439.18 384.00 417.60 602 -19.20(-4.40%)
Aug 25, 2022 405.60 444.00 387.31 436.80 1,187 +43.20(+10.98%)
Aug 24, 2022 348.00 408.00 338.40 393.60 928 +36.00(+10.07%)
Aug 23, 2022 379.20 379.20 348.00 357.60 203 -12.91(-3.48%)
Aug 22, 2022 345.60 374.40 345.60 370.51 412 +12.91(+3.61%)
Aug 19, 2022 352.80 362.40 339.91 357.60 291 +4.80(+1.36%)
Aug 18, 2022 352.80 360.00 338.40 352.80 459 +24.00(+7.30%)
Aug 17, 2022 355.20 357.60 324.00 328.80 439 -31.20(-8.67%)
Aug 16, 2022 367.20 374.38 357.60 360.00 188 -14.40(-3.85%)
Aug 15, 2022 408.00 408.00 364.80 374.40 622 -21.60(-5.45%)
Aug 12, 2022 379.20 424.80 360.00 396.00 2,934 +38.40(+10.74%)
Aug 11, 2022 400.80 400.80 348.31 357.60 383 -38.40(-9.70%)
Aug 10, 2022 357.60 405.60 357.60 396.00 591 +19.20(+5.10%)
Aug 09, 2022 403.20 403.20 343.20 376.80 249 +14.40(+3.97%)
Aug 08, 2022 427.20 427.20 333.60 362.40 472 -48.00(-11.70%)
Aug 05, 2022 400.80 420.00 374.40 410.40 309 -9.60(-2.29%)
Aug 04, 2022 345.60 432.00 324.00 420.00 1,417 +84.00(+25.00%)
Aug 03, 2022 307.20 337.94 300.24 336.00 222 +38.40(+12.90%)
Aug 02, 2022 304.80 309.60 290.40 297.60 64 -4.80(-1.59%)
Aug 01, 2022 297.60 309.60 288.00 302.40 229 +7.20(+2.44%)
Jul 29, 2022 292.80 297.58 283.20 295.20 67 +7.20(+2.50%)
Jul 28, 2022 288.00 295.20 274.80 288.00 80 +10.80(+3.90%)
Jul 27, 2022 302.40 302.38 276.02 277.20 250 -20.40(-6.85%)
Jul 26, 2022 324.00 324.00 295.20 297.60 245 -26.40(-8.15%)
Jul 25, 2022 312.00 328.80 307.20 324.00 39 -14.40(-4.26%)
Jul 22, 2022 331.20 342.00 331.20 338.40 83 -4.80(-1.40%)
Jul 21, 2022 343.20 348.00 338.40 343.20 47 -7.20(-2.05%)
Jul 20, 2022 328.80 350.40 316.80 350.40 150 +4.80(+1.39%)
Jul 19, 2022 328.80 345.60 321.60 345.60 71 +14.40(+4.35%)
Jul 18, 2022 376.80 379.20 324.00 331.20 254 -45.60(-12.10%)
Jul 15, 2022 374.40 376.80 373.20 376.80 11 +2.40(+0.64%)
Jul 14, 2022 376.80 379.20 369.60 374.40 85 -4.80(-1.27%)
Jul 13, 2022 405.60 405.60 375.60 379.20 56 -1.20(-0.32%)
Jul 12, 2022 369.60 388.80 369.60 380.40 56 -13.20(-3.35%)
Jul 11, 2022 384.00 393.60 374.40 393.60 89 +9.60(+2.50%)
Jul 08, 2022 372.00 391.18 367.20 384.00 87 +12.00(+3.23%)
Jul 07, 2022 384.00 384.00 362.40 372.00 37 +0.00(+0.00%)
Jul 06, 2022 348.00 375.41 348.00 372.00 114 +14.40(+4.03%)
Jul 05, 2022 355.20 363.60 348.00 357.60 125 +2.40(+0.68%)
Jul 01, 2022 341.28 359.45 340.80 355.20 44 +4.80(+1.37%)
Jun 30, 2022 352.80 355.18 328.80 350.40 38 +4.80(+1.39%)
Jun 29, 2022 349.20 349.20 331.18 345.60 81 +4.80(+1.41%)
Jun 28, 2022 343.20 384.00 336.00 340.80 220 +3.60(+1.07%)
Jun 27, 2022 343.20 343.20 329.11 337.20 136 -13.20(-3.77%)
Jun 24, 2022 343.20 352.80 321.60 350.40 31 +7.20(+2.10%)
Jun 23, 2022 350.40 384.00 288.00 343.20 366 -7.20(-2.05%)
Jun 22, 2022 357.60 357.60 348.00 350.40 26 -4.80(-1.35%)
Jun 21, 2022 355.20 364.78 348.00 355.20 49 +7.20(+2.07%)
Jun 17, 2022 314.40 380.98 302.40 348.00 922 +31.70(+10.02%)
Jun 16, 2022 340.80 340.80 312.00 316.30 120 -19.70(-5.86%)
Jun 15, 2022 326.40 360.00 309.60 336.00 503 +43.18(+14.74%)
Jun 14, 2022 300.00 328.80 288.00 292.82 101 -16.75(-5.41%)
Jun 13, 2022 333.60 348.00 292.80 309.58 228 -26.42(-7.86%)
Jun 10, 2022 319.20 345.58 295.20 336.00 435 +16.34(+5.11%)
Jun 09, 2022 331.20 338.40 292.80 319.66 104 +2.86(+0.90%)
Jun 08, 2022 302.40 357.60 297.60 316.80 247 +14.40(+4.76%)
Jun 07, 2022 307.20 329.33 268.80 302.40 374 -2.40(-0.79%)
Jun 06, 2022 331.20 331.20 288.00 304.80 258 -12.60(-3.97%)
Jun 03, 2022 297.60 322.58 285.22 317.40 211 +35.40(+12.55%)
Jun 02, 2022 285.79 319.20 264.00 282.00 307 +3.60(+1.29%)
Jun 01, 2022 266.40 285.60 266.59 278.40 26 +16.80(+6.42%)
May 31, 2022 261.60 286.15 261.60 261.60 239 -9.60(-3.54%)
May 27, 2022 276.00 278.40 268.80 271.20 116 -5.47(-1.98%)
May 26, 2022 259.20 278.40 259.20 276.67 85 +12.67(+4.80%)
May 25, 2022 288.00 288.00 249.60 264.00 96 -7.20(-2.65%)
May 24, 2022 302.40 302.78 266.40 271.20 86 -19.20(-6.61%)
May 23, 2022 295.20 295.20 288.00 290.40 27 +4.80(+1.68%)
May 20, 2022 295.20 300.00 283.20 285.60 56 -7.20(-2.46%)
May 19, 2022 292.80 297.60 273.60 292.80 40 -2.40(-0.81%)
May 18, 2022 297.60 300.00 292.80 295.20 39 -2.40(-0.81%)
May 17, 2022 307.20 307.20 288.00 297.60 33 +14.40(+5.08%)
May 16, 2022 300.00 300.00 266.40 283.20 25 -16.80(-5.60%)
May 13, 2022 261.60 350.40 252.00 300.00 429 +40.80(+15.74%)
May 12, 2022 261.60 273.60 259.20 259.20 240 -16.80(-6.09%)
May 11, 2022 278.40 285.60 264.00 276.00 277 +2.40(+0.88%)
May 10, 2022 283.20 309.60 264.00 273.60 191 -7.20(-2.56%)
May 09, 2022 326.40 330.00 280.80 280.80 235 -55.20(-16.43%)
May 06, 2022 314.40 384.00 295.20 336.00 306 +19.20(+6.06%)
May 05, 2022 341.81 341.81 316.80 316.80 182 -26.40(-7.69%)
May 04, 2022 331.20 350.40 326.40 343.20 187 +7.20(+2.14%)
May 03, 2022 348.00 354.50 326.40 336.00 234 -14.40(-4.11%)
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.