Skip to main content

Cingulate Inc (NQ: CING )

4.230 +0.060 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.480 443,891 +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 95,997 -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 61,452 -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%)
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.