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

Cingulate Inc. - Warrants (NQ: CINGW )

0.0880 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Jan 14, 2025 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 (%)
Jan 14, 2025 0.0790 0.0880 0.0720 0.0880 31,969 +0.00(+5.01%)
Jan 13, 2025 0.0800 0.0900 0.0740 0.0838 15,528 +0.01(+19.71%)
Jan 10, 2025 0.0655 0.1000 0.0652 0.0700 25,168 -0.01(-17.65%)
Jan 08, 2025 0.0576 0.0850 0.0575 0.0850 10,754 +0.00(+0.12%)
Jan 07, 2025 0.0562 0.0850 0.0562 0.0849 19,603 +0.02(+23.04%)
Jan 06, 2025 0.0650 0.0690 0.0560 0.0690 20,086 +0.00(+5.83%)
Jan 03, 2025 0.0689 0.0690 0.0625 0.0652 20,429 +0.00(+7.41%)
Jan 02, 2025 0.0655 0.0764 0.0535 0.0607 41,544 +0.01(+17.86%)
Dec 31, 2024 0.0515 0 +0.00(+0.39%)
Dec 30, 2024 0.0658 0.0658 0.0512 0.0513 7,577 -0.01(-16.18%)
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%)
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.