Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Cingulate Inc (NQ: CING )

0.9172 +0.0431 (+4.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.8505 0.9590 0.8494 0.9172 34,713 +0.04(+4.93%)
Apr 29, 2024 0.8900 0.8935 0.8412 0.8741 21,374 -0.01(-0.68%)
Apr 26, 2024 0.8684 0.9299 0.8400 0.8801 8,654 +0.04(+4.77%)
Apr 25, 2024 0.8300 0.9000 0.8274 0.8400 58,105 -0.03(-3.45%)
Apr 24, 2024 0.8578 0.8975 0.8500 0.8700 23,528 -0.01(-0.99%)
Apr 23, 2024 0.9206 0.9206 0.8601 0.8787 37,347 -0.01(-0.82%)
Apr 22, 2024 0.8968 0.9400 0.8344 0.8860 72,927 +0.01(+0.78%)
Apr 19, 2024 0.8796 0.8999 0.8263 0.8791 175,709 -0.00(-0.10%)
Apr 18, 2024 0.8494 0.9000 0.8494 0.8800 43,841 +0.03(+3.31%)
Apr 17, 2024 0.8599 0.8900 0.8343 0.8518 152,633 +0.04(+5.16%)
Apr 16, 2024 0.8000 0.8325 0.8000 0.8100 88,041 +0.03(+3.85%)
Apr 15, 2024 0.9100 0.9775 0.7500 0.7800 239,782 -0.14(-15.33%)
Apr 12, 2024 0.9616 0.9800 0.9201 0.9212 78,737 -0.04(-4.20%)
Apr 11, 2024 1.000 1.025 0.9223 0.9616 114,875 -0.04(-3.91%)
Apr 10, 2024 1.020 1.045 1.000 1.001 53,964 -0.01(-0.92%)
Apr 09, 2024 1.030 1.030 1.000 1.010 67,724 +0.00(+0.00%)
Apr 08, 2024 1.040 1.040 1.000 1.010 48,430 -0.02(-1.94%)
Apr 05, 2024 1.050 1.060 0.9600 1.030 127,012 -0.04(-3.74%)
Apr 04, 2024 1.050 1.100 0.9900 1.070 207,313 +0.00(+0.00%)
Apr 03, 2024 1.060 1.080 1.030 1.070 101,816 +0.00(+0.00%)
Apr 02, 2024 1.060 1.149 1.000 1.070 223,211 -0.02(-1.83%)
Apr 01, 2024 1.110 1.170 1.050 1.090 217,531 -0.01(-0.91%)
Mar 28, 2024 1.110 1.115 1.080 1.100 74,532 +0.01(+0.92%)
Mar 27, 2024 1.120 1.120 1.080 1.090 136,159 -0.02(-1.80%)
Mar 26, 2024 1.110 1.150 1.080 1.110 98,350 +0.00(+0.00%)
Mar 25, 2024 1.110 1.170 1.095 1.110 235,078 -0.05(-4.31%)
Mar 22, 2024 1.050 1.250 1.050 1.160 742,790 +0.08(+7.41%)
Mar 21, 2024 1.100 1.140 1.060 1.080 97,204 +0.00(+0.00%)
Mar 20, 2024 1.090 1.130 1.060 1.080 90,634 +0.00(+0.00%)
Mar 19, 2024 1.100 1.114 1.030 1.080 84,056 -0.03(-2.70%)
Mar 18, 2024 1.150 1.188 1.070 1.110 179,827 -0.02(-1.77%)
Mar 15, 2024 1.180 1.210 1.130 1.130 175,601 -0.07(-5.83%)
Mar 14, 2024 1.270 1.270 1.166 1.200 101,530 -0.03(-2.44%)
Mar 13, 2024 1.200 1.240 1.180 1.230 358,712 +0.00(+0.00%)
Mar 12, 2024 1.300 1.300 1.110 1.230 144,389 -0.01(-0.81%)
Mar 11, 2024 1.220 1.350 1.190 1.240 472,368 +0.04(+3.33%)
Mar 08, 2024 1.220 1.220 1.110 1.200 149,213 +0.01(+0.84%)
Mar 07, 2024 1.130 1.200 1.080 1.190 209,409 +0.06(+5.31%)
Mar 06, 2024 1.180 1.220 1.110 1.130 90,078 -0.03(-2.16%)
Mar 05, 2024 1.200 1.260 1.090 1.155 218,421 -0.02(-2.12%)
Mar 04, 2024 1.340 1.340 1.120 1.180 304,397 -0.16(-11.94%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.