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

Cingulate Inc. - Warrants (NQ: CINGW )

0.0413 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EST, Nov 25, 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 (%)
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%)
Oct 02, 2024 0.0880 0.0880 0.0741 0.0741 1,549 +0.00(+7.08%)
Sep 30, 2024 0.0692 675 -0.00(-5.08%)
Sep 27, 2024 0.0865 0.0880 0.0720 0.0729 23,142 -0.00(-2.80%)
Sep 26, 2024 0.0744 0.0955 0.0720 0.0750 153,379 +0.00(+4.02%)
Sep 25, 2024 0.0746 0.0746 0.0720 0.0721 174,038 -0.00(-2.57%)
Sep 24, 2024 0.0700 0.0780 0.0655 0.0740 35,948 +0.01(+15.09%)
Sep 23, 2024 0.0822 0.0850 0.0643 0.0643 41,889 -0.00(-1.08%)
Sep 20, 2024 0.0625 0.0955 0.0625 0.0650 163,895 -0.01(-16.88%)
Sep 19, 2024 0.0720 0.0800 0.0720 0.0782 150,861 +0.00(+6.11%)
Sep 18, 2024 0.0627 0.0800 0.0615 0.0737 173,334 -0.00(-1.73%)
Sep 17, 2024 0.0800 0.0800 0.0600 0.0750 48,433 -0.01(-6.25%)
Sep 16, 2024 0.0700 0.0800 0.0500 0.0800 121,109 +0.01(+14.29%)
Sep 13, 2024 0.0476 0.0700 0.0476 0.0700 16,326 +0.00(+3.70%)
Sep 12, 2024 0.0609 0.0777 0.0600 0.0675 43,434 -0.00(-1.46%)
Sep 11, 2024 0.0433 0.0850 0.0420 0.0685 1,034,968 +0.03(+60.05%)
Sep 10, 2024 0.0421 0.0428 0.0421 0.0428 2,930 +0.00(+1.42%)
Sep 09, 2024 0.0483 0.0483 0.0422 0.0422 90,085 -0.01(-14.75%)
Sep 06, 2024 0.0423 0.0495 0.0412 0.0495 63,194 -0.01(-14.21%)
Sep 05, 2024 0.0500 0.0594 0.0410 0.0577 141,356 +0.01(+15.40%)
Sep 04, 2024 0.0610 0.0610 0.0428 0.0500 67,499 -0.02(-29.97%)
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.