Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cingulate Inc
(NQ:
CING
)
4.810
-0.110 (-2.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
4.850
4.960
4.700
4.810
90,217
-0.11(-2.24%)
Oct 01, 2024
5.010
5.100
4.870
4.920
101,346
-0.12(-2.38%)
Sep 30, 2024
5.020
5.150
4.900
5.040
157,503
+0.01(+0.20%)
Sep 27, 2024
5.080
5.168
4.950
5.030
116,280
-0.11(-2.14%)
Sep 26, 2024
5.200
5.290
4.960
5.140
161,106
-0.01(-0.19%)
Sep 25, 2024
5.050
5.210
5.050
5.150
107,764
+0.14(+2.79%)
Sep 24, 2024
5.190
5.220
4.940
5.010
171,266
-0.11(-2.15%)
Sep 23, 2024
5.170
5.170
4.920
5.120
159,620
-0.08(-1.54%)
Sep 20, 2024
5.210
5.440
5.070
5.200
172,664
+0.06(+1.17%)
Sep 19, 2024
4.970
5.300
4.920
5.140
282,744
+0.20(+4.05%)
Sep 18, 2024
5.070
5.230
4.850
4.940
309,158
-0.23(-4.45%)
Sep 17, 2024
4.920
5.350
4.920
5.170
264,519
+0.22(+4.44%)
Sep 16, 2024
5.250
5.480
4.920
4.950
408,395
-0.45(-8.33%)
Sep 13, 2024
5.890
6.474
5.350
5.400
612,231
-0.54(-9.09%)
Sep 12, 2024
6.310
6.700
5.670
5.940
438,000
-0.57(-8.76%)
Sep 11, 2024
5.260
7.000
5.260
6.510
789,575
+1.06(+19.45%)
Sep 10, 2024
5.380
5.750
5.024
5.450
268,167
-0.04(-0.73%)
Sep 09, 2024
5.930
6.021
5.380
5.490
241,412
-0.43(-7.26%)
Sep 06, 2024
6.020
6.289
5.300
5.920
381,947
-0.10(-1.66%)
Sep 05, 2024
6.500
6.710
6.000
6.020
587,145
-0.69(-10.28%)
Sep 04, 2024
6.720
7.350
6.401
6.710
518,843
-0.29(-4.14%)
Sep 03, 2024
7.220
7.690
6.670
7.000
607,905
-0.89(-11.28%)
Aug 30, 2024
6.630
9.690
6.010
7.890
5,248,744
+1.46(+22.71%)
Aug 29, 2024
7.610
7.810
6.250
6.430
854,382
-1.57(-19.63%)
Aug 28, 2024
9.520
10.09
7.770
8.000
857,245
-1.88(-19.03%)
Aug 27, 2024
10.01
10.59
9.700
9.880
386,082
-0.39(-3.80%)
Aug 26, 2024
10.09
11.88
9.530
10.27
1,966,723
+0.58(+5.99%)
Aug 23, 2024
10.60
10.87
9.600
9.690
885,088
-1.65(-14.55%)
Aug 22, 2024
11.20
12.40
11.00
11.34
1,030,275
+0.34(+3.09%)
Aug 21, 2024
12.55
14.37
10.90
11.00
2,461,757
-2.34(-17.54%)
Aug 20, 2024
10.21
15.55
9.500
13.34
9,967,267
+0.54(+4.22%)
Aug 19, 2024
15.38
16.15
11.58
12.80
9,418,923
-4.89(-27.64%)
Aug 16, 2024
10.52
20.83
8.710
17.69
100,646,640
+12.89(+268.54%)
Aug 15, 2024
4.160
6.800
3.800
4.800
105,121,112
+2.96(+160.16%)
Aug 14, 2024
2.270
2.480
1.800
1.845
103,490
-0.41(-18.00%)
Aug 13, 2024
2.930
2.968
2.140
2.250
205,518
-0.60(-21.06%)
Aug 12, 2024
2.110
3.400
2.110
2.850
441,760
+0.41(+16.57%)
Aug 09, 2024
2.360
2.830
1.820
2.445
504,152
+2.21(+936.02%)
Aug 08, 2024
0.2700
0.2679
0.2145
0.2360
894,916
-0.04(-12.95%)
Aug 07, 2024
0.3065
0.3065
0.2630
0.2711
744,483
-0.04(-11.98%)
Aug 06, 2024
0.3400
0.3600
0.2820
0.3080
278,389
+0.01(+4.41%)
Aug 05, 2024
0.3096
0.3096
0.2713
0.2950
279,997
-0.02(-5.21%)
Aug 02, 2024
0.3300
0.3300
0.3093
0.3112
109,568
-0.03(-7.93%)
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
.