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

Cingulate Inc. - Warrants (NQ:CINGW)

0.0647 +0.0047 (+7.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 16, 2025 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 (%)
Jun 13, 2025 0.0570 0.0780 0.0451 0.0650 100,592 +0.02(+50.46%)
Jun 11, 2025 0.0432 0 -0.01(-18.49%)
Jun 10, 2025 0.0488 0.0760 0.0406 0.0530 370,313 +0.00(+8.38%)
Jun 09, 2025 0.0447 0.0489 0.0410 0.0489 33,169 -0.00(-1.41%)
Jun 06, 2025 0.0498 0.0498 0.0449 0.0496 23,430 +0.01(+20.98%)
Jun 05, 2025 0.0400 0.0410 0.0400 0.0410 844 -0.01(-11.83%)
Jun 04, 2025 0.0500 0.0500 0.0465 0.0465 38,775 -0.00(-4.91%)
Jun 03, 2025 0.0498 0.0500 0.0479 0.0489 31,520 -0.00(-2.20%)
Jun 02, 2025 0.0450 0.0500 0.0326 0.0500 40,672 +0.01(+12.61%)
May 30, 2025 0.0450 0.0500 0.0444 0.0444 13,577 -0.00(-8.45%)
May 29, 2025 0.0549 0.0549 0.0485 0.0485 8,650 +0.00(+3.19%)
May 28, 2025 0.0347 0.0600 0.0347 0.0470 135,446 +0.02(+47.80%)
May 27, 2025 0.0400 0.0400 0.0267 0.0318 33,199 -0.01(-23.37%)
May 23, 2025 0.0375 0.0600 0.0375 0.0415 269,723 +0.01(+33.01%)
May 22, 2025 0.0320 0.0410 0.0202 0.0312 82,243 -0.00(-2.50%)
May 20, 2025 0.0320 0 -0.01(-20.00%)
May 19, 2025 0.0400 0.0400 0.0300 0.0400 8,726 +0.00(+2.83%)
May 16, 2025 0.0372 0.0390 0.0281 0.0389 3,420 +0.00(+0.00%)
May 15, 2025 0.0390 0.0390 0.0335 0.0389 1,700 +0.01(+15.77%)
May 14, 2025 0.0390 0.0390 0.0280 0.0336 4,600 -0.01(-13.62%)
May 13, 2025 0.0351 0.0389 0.0351 0.0389 747 -0.00(-0.26%)
May 12, 2025 0.0371 0.0390 0.0371 0.0390 22,394 +0.01(+15.38%)
May 09, 2025 0.0339 0.0339 0.0275 0.0338 19,448 -0.00(-0.29%)
May 08, 2025 0.0339 0.0339 0.0275 0.0339 3,260 -0.01(-13.08%)
May 07, 2025 0.0301 0.0390 0.0252 0.0390 40,819 +0.00(+0.00%)
May 05, 2025 0.0390 0 -0.00(-1.76%)
May 02, 2025 0.0402 0.0402 0.0388 0.0397 16,351 +0.00(+4.47%)
May 01, 2025 0.0340 0.0380 0.0340 0.0380 2,932 -0.00(-9.52%)
Apr 30, 2025 0.0350 0.0420 0.0350 0.0420 22,948 +0.00(+10.53%)
Apr 29, 2025 0.0380 0.0380 0.0251 0.0380 34,661 +0.00(+0.00%)
Apr 28, 2025 0.0400 0.0400 0.0341 0.0380 16,008 +0.00(+14.11%)
Apr 25, 2025 0.0400 0.0400 0.0333 0.0333 2,000 +0.00(+0.30%)
Apr 24, 2025 0.0400 0.0400 0.0332 0.0332 5,550 -0.00(-10.27%)
Apr 23, 2025 0.0400 0.0400 0.0331 0.0370 5,026 -0.01(-17.78%)
Apr 22, 2025 0.0448 0.0450 0.0448 0.0450 10,200 +0.01(+14.50%)
Apr 21, 2025 0.0350 0.0393 0.0330 0.0393 35,429 -0.01(-12.28%)
Apr 17, 2025 0.0449 0.0449 0.0448 0.0448 3,000 -0.00(-0.44%)
Apr 16, 2025 0.0398 0.0451 0.0397 0.0450 7,328 +0.01(+23.29%)
Apr 15, 2025 0.0365 0.0365 0.0365 0.0365 1,034 -0.00(-1.35%)
Apr 14, 2025 0.0370 0.0399 0.0370 0.0370 1,800 -0.00(-7.50%)
Apr 11, 2025 0.0330 0.0400 0.0330 0.0400 816 -0.00(-4.76%)
Apr 10, 2025 0.0420 0.0420 0.0352 0.0420 6,546 -0.00(-2.33%)
Apr 09, 2025 0.0428 0.0451 0.0331 0.0430 6,116 -0.00(-6.52%)
Apr 08, 2025 0.0460 0.0460 0.0460 0.0460 4,083 -0.00(-0.86%)
Apr 07, 2025 0.0502 0.0502 0.0400 0.0464 2,800 +0.01(+29.61%)
Apr 04, 2025 0.0505 0.0597 0.0327 0.0358 22,350 -0.01(-20.44%)
Apr 03, 2025 0.0415 0.0479 0.0413 0.0450 7,993 -0.01(-24.75%)
Apr 02, 2025 0.0415 0.0600 0.0414 0.0598 1,000 +0.01(+19.36%)
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 Of Service.