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

Cingulate Inc. - Warrants (NQ:CINGW)

0.0390 -0.0058 (-12.95%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 21, 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 (%)
Apr 17, 2025 0.0449 0.0449 0.0448 0.0448 3,000 -0.00(-0.44%)
Apr 16, 2025 0.0398 0.0451 0.0397 0.0450 7,328 +0.01(+23.29%)
Apr 15, 2025 0.0365 0.0365 0.0365 0.0365 1,034 -0.00(-1.35%)
Apr 14, 2025 0.0370 0.0399 0.0370 0.0370 1,800 -0.00(-7.50%)
Apr 11, 2025 0.0330 0.0400 0.0330 0.0400 816 -0.00(-4.76%)
Apr 10, 2025 0.0420 0.0420 0.0352 0.0420 6,546 -0.00(-2.33%)
Apr 09, 2025 0.0428 0.0451 0.0331 0.0430 6,116 -0.00(-6.52%)
Apr 08, 2025 0.0460 0.0460 0.0460 0.0460 4,083 -0.00(-0.86%)
Apr 07, 2025 0.0502 0.0502 0.0400 0.0464 2,800 +0.01(+29.61%)
Apr 04, 2025 0.0505 0.0597 0.0327 0.0358 22,350 -0.01(-20.44%)
Apr 03, 2025 0.0415 0.0479 0.0413 0.0450 7,993 -0.01(-24.75%)
Apr 02, 2025 0.0415 0.0600 0.0414 0.0598 1,000 +0.01(+19.36%)
Apr 01, 2025 0.0548 0.0600 0.0500 0.0501 9,176 +0.00(+0.20%)
Mar 31, 2025 0.0590 0.0590 0.0500 0.0500 775 -0.00(-4.03%)
Mar 28, 2025 0.0480 0.0596 0.0352 0.0521 26,750 -0.01(-11.69%)
Mar 27, 2025 0.0499 0.0600 0.0351 0.0590 60,299 +0.02(+68.57%)
Mar 25, 2025 0.0350 0 -0.01(-21.17%)
Mar 24, 2025 0.0456 0.0456 0.0401 0.0444 3,306 -0.00(-3.90%)
Mar 21, 2025 0.0352 0.0550 0.0308 0.0462 29,651 +0.01(+31.62%)
Mar 20, 2025 0.0316 0.0351 0.0316 0.0351 947 -0.00(-3.31%)
Mar 19, 2025 0.0400 0.0433 0.0310 0.0363 6,507 -0.00(-9.25%)
Mar 18, 2025 0.0400 0.0400 0.0400 0.0400 614 +0.01(+24.61%)
Mar 17, 2025 0.0307 0.0399 0.0307 0.0321 2,370 -0.00(-13.24%)
Mar 13, 2025 0.0370 0 +0.00(+0.27%)
Mar 12, 2025 0.0369 0.0369 0.0369 0.0369 248 -0.00(-4.90%)
Mar 11, 2025 0.0388 0.0388 0.0347 0.0388 6,600 +0.00(+0.00%)
Mar 10, 2025 0.0388 0.0388 0.0388 0.0388 2,500 +0.01(+27.21%)
Mar 07, 2025 0.0305 0.0305 0.0305 0.0305 100 -0.01(-21.39%)
Mar 06, 2025 0.0339 0.0395 0.0283 0.0388 4,391 +0.00(+12.14%)
Mar 05, 2025 0.0374 0.0433 0.0283 0.0346 6,801 -0.01(-21.36%)
Mar 04, 2025 0.0389 0.0440 0.0267 0.0440 18,850 +0.01(+25.00%)
Mar 03, 2025 0.0352 0.0352 0.0352 0.0352 2,000 +0.00(+5.71%)
Feb 28, 2025 0.0328 0.0395 0.0250 0.0333 18,068 -0.01(-21.28%)
Feb 27, 2025 0.0385 0.0423 0.0380 0.0423 33,896 +0.01(+30.15%)
Feb 26, 2025 0.0326 0.0326 0.0325 0.0325 800 +0.00(+0.00%)
Feb 25, 2025 0.0330 0.0440 0.0325 0.0325 25,316 +0.00(+0.00%)
Feb 24, 2025 0.0373 0.0374 0.0325 0.0325 27,578 -0.00(-13.10%)
Feb 21, 2025 0.0375 0.0375 0.0374 0.0374 45,192 -0.00(-6.50%)
Feb 20, 2025 0.0473 0.0473 0.0373 0.0400 45,174 +0.00(+5.26%)
Feb 19, 2025 0.0400 0.0473 0.0380 0.0380 87,021 -0.00(-10.59%)
Feb 18, 2025 0.0405 0.0425 0.0400 0.0425 80,302 -0.00(-10.15%)
Feb 14, 2025 0.0449 0.0473 0.0405 0.0473 64,435 +0.01(+22.54%)
Feb 13, 2025 0.0495 0.0495 0.0386 0.0386 143,491 -0.00(-3.50%)
Feb 12, 2025 0.0400 0.0550 0.0386 0.0400 67,419 +0.00(+0.00%)
Feb 11, 2025 0.0550 0.0550 0.0400 0.0400 16,413 -0.01(-27.27%)
Feb 10, 2025 0.0698 0.0698 0.0550 0.0550 66,060 -0.00(-0.18%)
Feb 07, 2025 0.0550 0.0561 0.0550 0.0551 3,156 -0.00(-8.17%)
Feb 06, 2025 0.0600 0.0665 0.0500 0.0600 83,703 +0.00(+0.00%)
Feb 05, 2025 0.0563 0.0619 0.0210 0.0600 24,909 -0.03(-29.41%)
Feb 04, 2025 0.0560 0.0880 0.0560 0.0850 29,047 +0.03(+51.79%)
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 Of Service.