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
)
3.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Nov 1, 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 (%)
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%)
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
409,096
-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%)
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
.