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

Cingulate Inc. - Common Stock (NQ: CING )

4.860 +0.100 (+2.10%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.800 5.100 4.680 4.860 149,470 +0.10(+2.10%)
Dec 23, 2024 4.170 4.975 4.160 4.760 265,775 +0.66(+16.10%)
Dec 20, 2024 4.110 4.270 4.100 4.100 84,575 -0.03(-0.74%)
Dec 19, 2024 4.320 4.320 4.080 4.131 61,553 +0.03(+0.75%)
Dec 18, 2024 4.050 4.180 4.001 4.100 50,275 +0.03(+0.74%)
Dec 17, 2024 4.000 4.130 4.000 4.070 64,311 +0.04(+0.99%)
Dec 16, 2024 4.290 4.290 4.000 4.030 89,036 -0.18(-4.28%)
Dec 13, 2024 4.240 4.390 4.151 4.210 37,020 -0.01(-0.24%)
Dec 12, 2024 4.310 4.314 4.170 4.220 26,550 -0.06(-1.40%)
Dec 11, 2024 4.370 4.380 4.171 4.280 32,940 -0.05(-1.15%)
Dec 10, 2024 4.300 4.385 4.200 4.330 54,950 +0.00(+0.00%)
Dec 09, 2024 4.150 4.360 4.090 4.330 44,904 +0.05(+1.17%)
Dec 06, 2024 4.300 4.300 4.100 4.280 64,461 +0.12(+2.88%)
Dec 05, 2024 4.200 4.234 4.103 4.160 61,515 -0.07(-1.65%)
Dec 04, 2024 4.320 4.320 4.150 4.230 83,029 +0.06(+1.44%)
Dec 03, 2024 4.300 4.377 4.128 4.170 59,449 -0.13(-3.02%)
Dec 02, 2024 4.490 4.500 4.285 4.300 51,754 -0.06(-1.38%)
Nov 29, 2024 4.130 4.440 4.130 4.360 61,126 +0.16(+3.81%)
Nov 27, 2024 4.340 4.350 3.940 4.200 240,513 -0.16(-3.67%)
Nov 26, 2024 4.480 4.610 4.300 4.360 63,656 -0.34(-7.23%)
Nov 25, 2024 4.690 4.900 4.508 4.700 88,326 -0.02(-0.42%)
Nov 22, 2024 4.750 4.860 4.460 4.720 136,000 +0.07(+1.51%)
Nov 21, 2024 4.790 4.900 4.430 4.650 99,234 +0.17(+3.79%)
Nov 20, 2024 4.290 5.020 4.277 4.480 445,596 +0.38(+9.27%)
Nov 19, 2024 4.040 4.140 3.998 4.100 27,511 +0.08(+1.99%)
Nov 18, 2024 4.190 4.190 4.010 4.020 55,534 -0.18(-4.29%)
Nov 15, 2024 4.270 4.316 4.100 4.200 53,614 -0.02(-0.47%)
Nov 14, 2024 4.430 4.480 4.220 4.220 103,152 -0.11(-2.54%)
Nov 13, 2024 4.090 4.434 4.050 4.330 221,880 +0.16(+3.84%)
Nov 12, 2024 4.530 4.990 4.130 4.170 414,607 -0.35(-7.74%)
Nov 11, 2024 3.540 4.580 3.540 4.520 520,570 +1.05(+30.26%)
Nov 08, 2024 3.290 3.570 3.290 3.470 138,054 +0.03(+0.87%)
Nov 07, 2024 3.300 3.590 3.020 3.440 1,528,912 +0.08(+2.38%)
Nov 06, 2024 3.570 3.700 3.300 3.360 117,840 -0.29(-7.95%)
Nov 05, 2024 3.780 3.850 3.640 3.650 66,859 -0.18(-4.70%)
Nov 04, 2024 3.810 3.940 3.800 3.830 43,873 -0.02(-0.52%)
Nov 01, 2024 3.940 4.100 3.810 3.850 66,447 -0.19(-4.70%)
Oct 31, 2024 4.180 4.290 3.951 4.040 103,213 -0.22(-5.16%)
Oct 30, 2024 4.350 4.480 4.190 4.260 106,048 -0.13(-2.96%)
Oct 29, 2024 4.330 4.466 4.330 4.390 64,291 +0.05(+1.15%)
Oct 28, 2024 4.410 4.550 4.250 4.340 85,965 -0.03(-0.69%)
Oct 25, 2024 4.700 4.750 4.307 4.370 92,162 -0.26(-5.62%)
Oct 24, 2024 4.620 4.790 4.520 4.630 48,435 -0.04(-0.86%)
Oct 23, 2024 5.150 5.180 4.500 4.670 96,002 -0.52(-10.02%)
Oct 22, 2024 4.980 5.230 4.860 5.190 120,495 +0.27(+5.49%)
Oct 21, 2024 4.650 4.940 4.550 4.920 111,776 +0.33(+7.19%)
Oct 18, 2024 4.530 4.600 4.410 4.590 50,375 +0.10(+2.23%)
Oct 17, 2024 4.380 4.540 4.350 4.490 28,145 +0.09(+2.05%)
Oct 16, 2024 4.280 4.540 4.280 4.400 104,940 -0.05(-1.12%)
Oct 15, 2024 4.450 4.622 4.410 4.450 82,350 -0.06(-1.33%)
Oct 14, 2024 4.840 4.970 4.440 4.510 144,979 -0.33(-6.82%)
Oct 11, 2024 4.580 5.010 4.500 4.840 197,070 +0.39(+8.76%)
Oct 10, 2024 4.320 4.450 4.170 4.450 84,679 +0.11(+2.53%)
Oct 09, 2024 4.500 4.715 4.300 4.340 212,275 -0.16(-3.56%)
Oct 08, 2024 4.860 4.940 4.500 4.500 150,640 -0.37(-7.60%)
Oct 07, 2024 4.670 4.984 4.670 4.870 87,797 +0.06(+1.25%)
Oct 04, 2024 4.840 4.940 4.750 4.810 61,706 -0.01(-0.21%)
Oct 03, 2024 4.810 4.915 4.810 4.820 64,116 +0.01(+0.21%)
Oct 02, 2024 4.850 4.960 4.700 4.810 90,217 -0.11(-2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.