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

Cingulate Inc. - Warrants (NQ: CINGW )

0.0612 -0.0338 (-35.58%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 27, 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 (%)
Dec 27, 2024 0.0500 0.0940 0.0500 0.0612 13,783 -0.03(-35.58%)
Dec 26, 2024 0.0875 0.0950 0.0651 0.0950 49,890 +0.01(+11.76%)
Dec 24, 2024 0.0600 0.0850 0.0410 0.0850 75,300 +0.03(+41.67%)
Dec 23, 2024 0.0359 0.0611 0.0300 0.0600 201,901 +0.02(+67.13%)
Dec 20, 2024 0.0312 0.0369 0.0300 0.0359 48,456 +0.00(+11.15%)
Dec 19, 2024 0.0270 0.0323 0.0200 0.0323 81,261 +0.01(+19.63%)
Dec 18, 2024 0.0390 0.0392 0.0260 0.0270 132,562 -0.01(-30.77%)
Dec 16, 2024 0.0390 75 +0.00(+0.00%)
Dec 13, 2024 0.0389 0.0390 0.0389 0.0390 2,153 +0.00(+2.63%)
Dec 12, 2024 0.0359 0.0380 0.0358 0.0380 2,500 +0.00(+12.43%)
Dec 11, 2024 0.0338 0.0338 0.0338 0.0338 3,000 -0.00(-6.89%)
Dec 10, 2024 0.0377 0.0377 0.0363 0.0363 10,274 -0.00(-11.25%)
Dec 09, 2024 0.0360 0.0410 0.0359 0.0409 5,963 +0.01(+15.21%)
Dec 06, 2024 0.0355 0.0355 0.0355 0.0355 295 -0.00(-4.57%)
Dec 05, 2024 0.0410 0.0410 0.0355 0.0372 3,232 +0.00(+6.29%)
Dec 04, 2024 0.0350 0.0357 0.0335 0.0350 7,510 -0.01(-27.84%)
Dec 03, 2024 0.0450 0.0485 0.0450 0.0485 2,450 +0.00(+0.21%)
Dec 02, 2024 0.0690 0.0690 0.0483 0.0484 991 +0.02(+53.65%)
Nov 29, 2024 0.0473 0.0770 0.0314 0.0315 24,089 -0.00(-10.00%)
Nov 27, 2024 0.0315 0.0350 0.0315 0.0350 8,454 +0.00(+0.00%)
Nov 26, 2024 0.0413 0.0475 0.0324 0.0350 8,442 -0.01(-26.16%)
Nov 25, 2024 0.0413 0.0474 0.0413 0.0474 800 +0.01(+14.77%)
Nov 22, 2024 0.0460 0.0460 0.0375 0.0413 6,626 +0.00(+9.26%)
Nov 21, 2024 0.0500 0.0850 0.0378 0.0378 183,244 -0.02(-35.38%)
Nov 20, 2024 0.0450 0.0585 0.0400 0.0585 19,281 +0.01(+17.00%)
Nov 18, 2024 0.0500 0 +0.00(+0.00%)
Nov 15, 2024 0.0500 0.0500 0.0447 0.0500 7,100 +0.00(+1.63%)
Nov 14, 2024 0.0520 0.0520 0.0492 0.0492 300 -0.00(-1.60%)
Nov 13, 2024 0.0500 0.0590 0.0500 0.0500 6,144 +0.00(+0.00%)
Nov 12, 2024 0.0424 0.0500 0.0411 0.0500 8,050 +0.01(+11.36%)
Nov 11, 2024 0.0418 0.0449 0.0417 0.0449 22,054 +0.01(+16.62%)
Nov 08, 2024 0.0440 0.0450 0.0320 0.0385 12,435 -0.01(-14.44%)
Nov 07, 2024 0.0371 0.0450 0.0295 0.0450 4,435 +0.01(+46.58%)
Nov 06, 2024 0.0498 0.0498 0.0292 0.0307 10,593 -0.01(-32.08%)
Nov 05, 2024 0.0416 0.0452 0.0416 0.0452 625 +0.00(+8.65%)
Nov 04, 2024 0.0498 0.0498 0.0411 0.0416 5,700 -0.01(-16.47%)
Nov 01, 2024 0.0400 0.0498 0.0400 0.0498 11,789 +0.01(+36.81%)
Oct 31, 2024 0.0330 0.0499 0.0330 0.0364 30,960 -0.01(-15.35%)
Oct 30, 2024 0.0328 0.0430 0.0300 0.0430 54,451 -0.01(-17.62%)
Oct 29, 2024 0.0500 0.0580 0.0333 0.0522 7,866 +0.00(+0.58%)
Oct 28, 2024 0.0518 0.0582 0.0199 0.0519 145,608 -0.00(-3.53%)
Oct 25, 2024 0.0519 0.0555 0.0518 0.0538 6,100 -0.01(-10.33%)
Oct 24, 2024 0.0525 0.0658 0.0525 0.0600 3,107 +0.00(+3.63%)
Oct 23, 2024 0.0695 0.0695 0.0530 0.0579 2,220 +0.01(+11.78%)
Oct 22, 2024 0.0725 0.0725 0.0515 0.0518 48,235 -0.01(-14.80%)
Oct 21, 2024 0.0623 0.0687 0.0515 0.0608 17,963 -0.00(-2.41%)
Oct 18, 2024 0.0853 0.0853 0.0601 0.0623 27,164 +0.00(+3.83%)
Oct 17, 2024 0.0600 0.0601 0.0600 0.0600 3,078 -0.00(-1.96%)
Oct 16, 2024 0.0610 0.0698 0.0610 0.0612 7,914 +0.00(+0.33%)
Oct 15, 2024 0.0705 0.0705 0.0610 0.0610 1,306 +0.00(+0.00%)
Oct 11, 2024 0.0610 216 -0.01(-15.28%)
Oct 10, 2024 0.0893 0.0893 0.0654 0.0720 10,740 +0.00(+6.67%)
Oct 08, 2024 0.0675 62 +0.00(+4.98%)
Oct 07, 2024 0.0706 0.0706 0.0587 0.0643 21,102 -0.01(-9.05%)
Oct 04, 2024 0.0705 0.0830 0.0696 0.0707 4,113 -0.01(-15.73%)
Oct 03, 2024 0.0825 0.0839 0.0825 0.0839 2,802 +0.01(+13.23%)
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 and Conditions.