Cingulate Inc Historical Data - CING | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cingulate Inc (CING)
Cingulate Inc (CING) Historical

Cingulate Inc (CING)

0.3747

-0.0053

( -1.39% )

Updated: 09:36:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0447	13.5454545455	0.33	0.388	0.31	331008	0.35619987	CS
4	0.0112	3.08115543329	0.3635	0.75	0.284	1010409	0.38727552	CS
12	-0.7653	-67.1315789474	1.14	1.1499	0.284	533377	0.53549954	CS
26	-3.5653	-90.4898477157	3.94	4.86	0.284	401553	0.93152675	CS
52	-11.6253	-96.8775	12	15.6	0.284	625762	4.91554522	CS
156	-99.6253	-99.6253	100	103	0.284	420612	17.03959753	CS
260	-99.6253	-99.6253	100	103	0.284	420612	17.03959753	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721946900	0.38	0.0102	2.76	0.3811	0.3819	0.3444	186550
1721860500	0.3698	0.0074	2.04	0.369	0.388	0.3403	414443
1721774100	0.3624	0.0365	11.20	0.3216	0.3714	0.311	533678
1721687700	0.3259	-0.0096	-2.86	0.3316	0.3462	0.31	272258
1721428500	0.3355	-0.0016	-0.47	0.33	0.3443	0.32	248112
1721342100	0.3371	-0.0069	-2.01	0.343	0.359	0.33	288715
1721255700	0.3439999	0.0010999	0.32	0.3677	0.3677	0.333	396876
1721169300	0.3429	-0.0561	-14.06	0.3965	0.3973999	0.3429	914427
1721082900	0.399	-0.031	-7.21	0.43	0.4469	0.319	2007039
1720823700	0.43	-0.0504	-10.49	0.45	0.4874	0.4131	1457275
1720737300	0.4804	-0.1676	-25.86	0.5585	0.5585	0.4606	1379041
1720650900	0.648	0.2757	74.05	0.375	0.75	0.3608	1208847
1720564500	0.3723	0.0073	2.00	0.3511	0.43	0.3511	407422
1720478100	0.365	0.027897	8.28	0.35	0.37	0.3264	417733
1720218900	0.337103	0.017103	5.34	0.328	0.3474	0.31	719050
1720040640	0.32	0.002	0.63	0.306	0.3711999	0.301	1133057
1719959700	0.318	-0.026	-7.56	0.34	0.34	0.3115	368428
1719873300	0.3439999	-0.24	-41.10	0.3635	0.55	0.2839999	5834408
1719614100	0.584	0	0.00	0.584	0.584	0.584	0
1719527700	0.584	0.0200001	3.55	0.5664	0.5868	0.5306	128872
1719441300	0.5639999	-0.022	-3.75	0.61	0.633	0.561	241455
1719354900	0.586	-0.021	-3.46	0.6474	0.67	0.55	834516
1719268500	0.607	0.0274	4.73	0.6002999	0.648	0.5837	103589
1719009300	0.5796	-0.0403	-6.50	0.6601	0.6689	0.5796	174092
1718922900	0.6199	0.0499001	8.75	0.601	0.62	0.5701	190568
1718750100	0.5699999	-0.1	-14.93	0.7	0.7036	0.52	472845
1718663700	0.67	0.0089	1.35	0.6713	0.6949999	0.6624	56085
1718404500	0.6611	-0.0318	-4.59	0.6811	0.708609	0.66	74097
1718318100	0.6929	-0.0071	-1.01	0.72	0.72	0.68	36861
1718231700	0.7	-0.01	-1.41	0.7143	0.73	0.68	181614
1718145300	0.71	0.006	0.85	0.6981	0.722	0.67	100549
1718058900	0.704	-0.0188	-2.60	0.7188	0.7191	0.672	142209
1717799700	0.7228	0.0048	0.67	0.7184	0.73	0.68	107542
1717713300	0.718	0.0009	0.13	0.739	0.739	0.68	97201
1717626900	0.7171	0.007	0.99	0.6899999	0.74	0.6804	128292
1717540500	0.7101	0.0021	0.30	0.73	0.745699	0.7	76059
1717454100	0.708	0.007	1.00	0.72	0.7288	0.6951	106100
1717194900	0.701	-0.0162	-2.26	0.748	0.748	0.6949999	62576
1717108500	0.7171999	0.0171999	2.46	0.71	0.75	0.68	102082
1717022100	0.7	-0.0077	-1.09	0.71	0.72	0.66	135532
1716935700	0.7077	-0.081	-10.27	0.7942	0.8	0.65	319855
1716590100	0.7887	-0.0363	-4.40	0.8066	0.8465	0.7622	158744
1716503700	0.825	0.0199	2.47	0.798	0.85	0.76	426890
1716417300	0.8051	-0.02495	-3.01	0.8	0.86	0.75	522161
1716330900	0.83005	0.04015	5.08	0.9984	0.9984	0.7	5821610
1716244500	0.7899	-0.011999	-1.50	0.8191	0.824	0.77	18730
1715985300	0.801899	0.011899	1.51	0.79	0.802	0.7701	16874
1715898900	0.79	0	0.00	0.8139999	0.8549	0.77	56320
1715812500	0.79	-0.02	-2.47	0.79	0.8199999	0.78	49855
1715726100	0.81	0.0191	2.41	0.8	0.84	0.751	65043
1715639700	0.7909	0.0299	3.93	0.761	0.83	0.761	91366
1715380500	0.761	-0.124	-14.01	0.8805	0.914	0.7	96952
1715294100	0.885	-0.003	-0.34	0.885	0.9	0.86	24925
1715207700	0.888	0.0013	0.15	0.9061	0.93	0.86	52707
1715121300	0.8867	0.016	1.84	0.8884	0.9236	0.8199999	122123
1715034900	0.8707	-0.0939	-9.73	0.9819	1.0399	0.87	118180
1714775700	0.9646	-0.1554	-13.88	1.1399999	1.1499	0.91	166698
1714689300	1.12	0.08	7.69	1.02	1.16	1.01	232280
1714602900	1.04	0.12	13.39	0.96	1.04	0.96	61183
1714516500	0.91715	0.04305	4.93	0.8699	0.959	0.8494	34713
1714430100	0.8741	-0.006	-0.68	0.89	0.9	0.8412	21374
1714170900	0.8801	0.0401	4.77	0.8684	0.9299	0.84	8654

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions