ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.16
-0.57%
US Tech 100
18,179.20
0.30%
S&P 500
5,291.34
0.15%
US Dollar vs CAD
1.36778
0.36%
Bitcoin
70,655.45
2.69%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cingulate Inc (CINGW)

  7. Cingulate Inc (CINGW) Historical

CINGW Cingulate Inc

0.02
0.00 (0.00%)
After Hours
Last Updated: 16:00:00
Delayed by 15 minutes

CINGW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2024 0.02 0.0075 60.00% 0.0249 0.025 0.02 15,400
May 31 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 0
May 30 2024 0.0125 0.0003 2.46% 0.0125 0.0125 0.0125 116
May 29 2024 0.0122 -0.0078 -39.00% 0.02 0.02005 0.0122 70,150
May 28 2024 0.02 0.0078 63.93% 0.02 0.02 0.02 3,000
May 24 2024 0.0122 0.0001 0.83% 0.0122 0.0122 0.0122 200
May 23 2024 0.0121 -0.0129 -51.60% 0.02 0.025 0.012 24,800
May 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
May 21 2024 0.025 0.00 0.00% 0.025 0.025 0.024 40,390
May 20 2024 0.025 0.00 0.00% 0.025 0.025 0.025 20
May 17 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
May 16 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
May 15 2024 0.025 0.0001 0.40% 0.025 0.025 0.025 12,000
May 14 2024 0.024901 0.00 0.00% 0.024901 0.024901 0.024901 0
May 13 2024 0.024901 0.0031 14.22% 0.0249 0.025 0.0249 18,760
May 10 2024 0.0218 0.0002 0.93% 0.0218 0.0218 0.0218 795
May 09 2024 0.0216 0.00 0.00% 0.0216 0.0216 0.0216 0
May 08 2024 0.0216 0.00 0.00% 0.0216 0.0216 0.0216 24
May 07 2024 0.0216 0.00 0.00% 0.0216 0.0216 0.0216 0
May 06 2024 0.0216 -0.0002 -0.92% 0.015 0.0216 0.015 12,393
May 03 2024 0.0218 -0.0002 -0.91% 0.016 0.0218 0.016 2,000
May 02 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0
May 01 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0
Apr 30 2024 0.022 0.00 0.00% 0.022 0.022 0.022 64
Apr 29 2024 0.022 0.007 46.67% 0.022 0.0221 0.022 26,206
Apr 26 2024 0.015 0.00 0.00% 0.015 0.015 0.015 16
Apr 25 2024 0.015 0.00 0.00% 0.015 0.015 0.015 83
Apr 24 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 23 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 22 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 19 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Apr 18 2024 0.015 0.0034 29.31% 0.015 0.015 0.015 1,016
Apr 17 2024 0.0116 -0.0134 -53.60% 0.0121 0.0121 0.0116 2,000
Apr 16 2024 0.025 -0.003 -10.71% 0.0115 0.025 0.0115 1,182
Apr 15 2024 0.028 0.0145 107.41% 0.0298 0.0299 0.028 16,241
Apr 12 2024 0.0135 0.00 0.00% 0.0135 0.0135 0.0135 0
Apr 11 2024 0.0135 0.0014 11.57% 0.0126 0.0135 0.0114 79,710
Apr 10 2024 0.0121 -0.00322 -21.03% 0.0138 0.0155 0.0113 158,239
Apr 09 2024 0.015323 0.00 0.00% 0.015323 0.015323 0.015323 0
Apr 08 2024 0.015323 0.00 0.00% 0.015323 0.015323 0.015323 0
Apr 05 2024 0.015323 0.00032 2.15% 0.0164 0.0164 0.0153 4,350
Apr 04 2024 0.015 0.0039 35.14% 0.013 0.015 0.013 97,500
Apr 03 2024 0.0111 0.00 0.00% 0.0111 0.0111 0.0111 0
Apr 02 2024 0.0111 -0.01 -47.39% 0.0175 0.0175 0.0111 11,100
Apr 01 2024 0.0211 0.00 0.00% 0.0211 0.0211 0.0211 0
Mar 28 2024 0.0211 0.00 0.00% 0.0211 0.0211 0.0211 2
Mar 27 2024 0.0211 0.00 0.00% 0.0211 0.0211 0.0211 0
Mar 26 2024 0.0211 0.00 0.00% 0.0211 0.0211 0.0211 0
Mar 25 2024 0.0211 0.00 0.00% 0.0211 0.0211 0.0211 0
Mar 22 2024 0.0211 0.00 0.00% 0.0211 0.0211 0.0211 0
Mar 21 2024 0.0211 0.00 0.00% 0.0215 0.0215 0.0211 90
Mar 20 2024 0.0211 0.00 0.00% 0.0211 0.0211 0.0211 16
Mar 19 2024 0.0211 -0.0098 -31.72% 0.03 0.03 0.0211 1,000
Mar 18 2024 0.0309 0.0099 47.14% 0.0348 0.0349 0.0297 10,270
Mar 15 2024 0.021 -0.01 -32.26% 0.0348 0.0348 0.021 1,497
Mar 14 2024 0.031 -0.002 -6.06% 0.031 0.031 0.031 180
Mar 13 2024 0.033 0.003 10.00% 0.03 0.0348 0.03 64,639
Mar 12 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 11 2024 0.03 0.01 50.00% 0.02 0.035 0.02 232,989
Mar 08 2024 0.02 0.00 0.00% 0.0196 0.02 0.0196 38,425
Mar 07 2024 0.02 0.0098 96.08% 0.02 0.02 0.02 100,000
Mar 06 2024 0.0102 0.0001 0.99% 0.0102 0.0102 0.0102 116

Your Recent History

NASDAQ
CINGW
Cingulate
EU
FR0127642231
CA Consumer Finance Cacf...
EU
S30
Solutions 30
COIN
DBBUSD
Dragon Blood
LSE
TAVI
Tavistock Investments
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved