Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cingulate Inc (NQ: CING )

9.690 -1.650 (-14.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 10.60 10.87 9.600 9.690 868,343 -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 2.250 205,522 -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%)
Aug 01, 2024 0.3460 0.3541 0.3130 0.3380 344,953 -0.02(-4.28%)
Jul 31, 2024 0.3460 0.3544 0.3279 0.3531 264,842 +0.02(+5.56%)
Jul 30, 2024 0.3546 0.3618 0.3290 0.3345 121,724 -0.02(-5.77%)
Jul 29, 2024 0.3640 0.3999 0.3274 0.3550 620,942 +0.00(+0.57%)
Jul 26, 2024 0.3767 0.4000 0.3520 0.3530 297,366 -0.03(-7.11%)
Jul 25, 2024 0.3811 0.3819 0.3444 0.3800 186,550 +0.01(+2.76%)
Jul 24, 2024 0.3690 0.3880 0.3403 0.3698 415,153 +0.01(+2.04%)
Jul 23, 2024 0.3200 0.3714 0.3110 0.3624 533,678 +0.04(+11.20%)
Jul 22, 2024 0.3316 0.3462 0.3100 0.3259 272,260 -0.01(-2.86%)
Jul 19, 2024 0.3300 0.3443 0.3200 0.3355 248,114 -0.00(-0.47%)
Jul 18, 2024 0.3430 0.3590 0.3300 0.3371 291,247 -0.01(-2.01%)
Jul 17, 2024 0.3700 0.3677 0.3330 0.3440 397,503 +0.00(+0.32%)
Jul 16, 2024 0.3965 0.3974 0.3429 0.3429 915,126 -0.06(-14.06%)
Jul 15, 2024 0.4300 0.4469 0.3190 0.3990 2,028,085 -0.03(-7.21%)
Jul 12, 2024 0.4500 0.4874 0.4131 0.4300 1,459,613 -0.05(-10.49%)
Jul 11, 2024 0.5585 0.5585 0.4606 0.4804 1,379,528 -0.17(-25.86%)
Jul 10, 2024 0.3750 0.7500 0.3608 0.6480 1,216,416 +0.28(+74.05%)
Jul 09, 2024 0.3511 0.4300 0.3511 0.3723 407,608 +0.01(+2.00%)
Jul 08, 2024 0.3500 0.3700 0.3264 0.3650 417,749 +0.03(+8.28%)
Jul 05, 2024 0.3280 0.3474 0.3100 0.3371 719,772 +0.02(+5.34%)
Jul 03, 2024 0.3060 0.3712 0.3010 0.3200 1,133,057 +0.00(+0.63%)
Jul 02, 2024 0.3400 0.3400 0.3115 0.3180 368,470 -0.03(-7.56%)
Jul 01, 2024 0.3600 0.5500 0.2840 0.3440 5,837,180 +0.02(+7.50%)
Jun 28, 2024 0.5403 0.5900 0.3067 0.3200 2,565,264 -0.26(-45.21%)
Jun 27, 2024 0.5664 0.5868 0.5306 0.5840 128,872 +0.02(+3.55%)
Jun 26, 2024 0.6100 0.6330 0.5610 0.5640 241,455 -0.02(-3.75%)
Jun 25, 2024 0.6474 0.6700 0.5500 0.5860 834,558 -0.02(-3.46%)
Jun 24, 2024 0.6003 0.6480 0.5837 0.6070 103,590 +0.03(+4.73%)
Jun 21, 2024 0.6600 0.6689 0.5796 0.5796 174,092 -0.04(-6.50%)
Jun 20, 2024 0.6010 0.6200 0.5701 0.6199 190,570 +0.05(+8.75%)
Jun 18, 2024 0.7000 0.7036 0.5200 0.5700 474,399 -0.10(-14.93%)
Jun 17, 2024 0.6713 0.6950 0.6624 0.6700 56,085 +0.01(+1.35%)
Jun 14, 2024 0.7000 0.7086 0.6600 0.6611 74,097 -0.03(-4.59%)
Jun 13, 2024 0.7200 0.7200 0.6800 0.6929 36,861 -0.01(-1.01%)
Jun 12, 2024 0.7143 0.7300 0.6800 0.7000 181,614 -0.01(-1.41%)
Jun 11, 2024 0.6916 0.7220 0.6700 0.7100 100,549 +0.01(+0.85%)
Jun 10, 2024 0.7200 0.7191 0.6720 0.7040 142,209 -0.02(-2.60%)
Jun 07, 2024 0.7184 0.7300 0.6800 0.7228 107,542 +0.00(+0.67%)
Jun 06, 2024 0.7390 0.7390 0.6800 0.7180 97,201 +0.00(+0.13%)
Jun 05, 2024 0.6900 0.7400 0.6804 0.7171 128,312 +0.01(+0.99%)
Jun 04, 2024 0.7100 0.7457 0.7000 0.7101 76,059 +0.00(+0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.