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

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
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 (%)
Jul 31, 2023 136.92 136.92 123.14 125.04 787 -3.17(-2.47%)
Jul 28, 2023 137.30 141.55 127.70 128.21 853 -7.70(-5.67%)
Jul 27, 2023 151.20 152.64 120.12 135.91 2,743 -11.04(-7.51%)
Jul 26, 2023 144.00 150.00 144.00 146.95 543 +0.79(+0.54%)
Jul 25, 2023 167.86 170.40 144.00 146.16 2,818 -29.02(-16.56%)
Jul 24, 2023 184.80 184.80 169.25 175.18 335 -2.42(-1.36%)
Jul 21, 2023 180.00 184.75 175.44 177.60 518 -7.87(-4.24%)
Jul 20, 2023 184.80 187.08 175.32 185.47 451 +0.67(+0.36%)
Jul 19, 2023 182.40 189.60 173.09 184.80 1,040 -2.38(-1.27%)
Jul 18, 2023 196.80 196.73 176.40 187.18 611 +1.18(+0.63%)
Jul 17, 2023 189.60 200.98 176.40 186.00 1,061 -3.60(-1.90%)
Jul 14, 2023 201.60 201.60 185.47 189.60 445 -7.20(-3.66%)
Jul 13, 2023 183.12 203.88 181.22 196.80 1,500 +4.82(+2.51%)
Jul 12, 2023 192.00 205.34 175.44 191.98 5,504 -12.02(-5.89%)
Jul 11, 2023 250.80 254.40 201.60 204.00 71,926 -18.00(-8.11%)
Jul 10, 2023 216.26 235.20 216.24 222.00 416 -1.20(-0.54%)
Jul 07, 2023 221.76 225.19 213.58 223.20 138 +12.00(+5.68%)
Jul 06, 2023 218.40 228.00 211.20 211.20 348 -6.72(-3.08%)
Jul 05, 2023 227.50 228.00 216.00 217.92 200 -16.08(-6.87%)
Jul 03, 2023 215.83 234.00 212.28 234.00 378 +10.80(+4.84%)
Jun 30, 2023 224.40 228.00 215.76 223.20 76 +2.40(+1.09%)
Jun 29, 2023 225.60 228.00 213.60 220.80 181 +4.80(+2.22%)
Jun 28, 2023 223.20 228.00 213.60 216.00 205 +0.00(+0.00%)
Jun 27, 2023 218.40 228.00 212.40 216.00 96 -1.20(-0.55%)
Jun 26, 2023 228.00 228.00 212.04 217.20 167 -4.80(-2.16%)
Jun 23, 2023 220.80 230.40 215.30 222.00 145 +6.00(+2.78%)
Jun 22, 2023 223.20 242.40 213.60 216.00 437 -7.20(-3.23%)
Jun 21, 2023 240.00 242.38 220.80 223.20 797 -12.07(-5.13%)
Jun 20, 2023 233.11 242.40 233.11 235.27 327 +33.84(+16.80%)
Jun 16, 2023 230.40 242.40 201.43 201.43 454 -33.77(-14.36%)
Jun 15, 2023 230.40 244.80 230.40 235.20 39 -28.94(-10.96%)
May 08, 2023 280.80 280.80 254.40 264.14 214 +4.85(+1.87%)
May 05, 2023 259.20 271.20 258.84 259.30 71 -2.30(-0.88%)
May 04, 2023 261.60 270.96 259.20 261.60 175 -7.20(-2.68%)
May 03, 2023 268.80 276.00 264.02 268.80 81 +3.91(+1.48%)
May 02, 2023 259.20 268.80 259.20 264.89 83 -3.91(-1.46%)
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.