Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cingulate Inc (NQ: CING )

0.8301 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 21, 2024 0.9984 0.9984 0.7000 0.8301 5,823,910 +0.04(+5.09%)
May 20, 2024 0.8000 0.8240 0.7700 0.7899 18,858 -0.01(-1.50%)
May 17, 2024 0.7900 0.8020 0.7701 0.8019 16,874 +0.01(+1.51%)
May 16, 2024 0.8549 0.8549 0.7700 0.7900 56,320 +0.00(+0.00%)
May 15, 2024 0.7900 0.8200 0.7800 0.7900 49,855 -0.02(-2.47%)
May 14, 2024 0.8000 0.8400 0.7510 0.8100 65,043 +0.02(+2.41%)
May 13, 2024 0.7610 0.8300 0.7610 0.7909 91,366 +0.03(+3.93%)
May 10, 2024 0.8800 0.9140 0.7000 0.7610 101,385 -0.12(-14.01%)
May 09, 2024 0.8802 0.9000 0.8600 0.8850 25,176 -0.00(-0.34%)
May 08, 2024 0.9200 0.9300 0.8600 0.8880 52,707 +0.00(+0.15%)
May 07, 2024 0.8750 0.9236 0.8200 0.8867 122,123 +0.02(+1.84%)
May 06, 2024 0.9819 1.040 0.8700 0.8707 119,454 -0.09(-9.73%)
May 03, 2024 1.140 1.150 0.9100 0.9646 166,698 -0.16(-13.88%)
May 02, 2024 1.020 1.160 1.010 1.120 232,331 +0.08(+7.69%)
May 01, 2024 0.9600 1.040 0.9600 1.040 61,319 +0.12(+13.39%)
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 0.8950 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%)
Mar 01, 2024 1.330 1.500 1.150 1.340 625,239 -0.00(-0.37%)
Feb 29, 2024 1.180 1.460 1.130 1.345 773,554 +0.14(+11.16%)
Feb 28, 2024 1.080 1.250 1.043 1.210 342,075 +0.12(+11.01%)
Feb 27, 2024 1.050 1.090 1.040 1.090 117,316 +0.04(+3.81%)
Feb 26, 2024 1.080 1.090 1.010 1.050 156,115 +0.01(+0.96%)
Feb 23, 2024 1.080 1.115 1.000 1.040 203,386 -0.07(-6.31%)
Feb 22, 2024 1.080 1.150 1.000 1.110 356,717 +0.03(+2.78%)
Feb 21, 2024 1.130 1.131 1.030 1.080 446,543 -0.07(-6.09%)
Feb 20, 2024 1.200 1.200 1.120 1.150 185,764 -0.01(-0.86%)
Feb 16, 2024 1.190 1.200 1.090 1.160 146,173 +0.00(+0.00%)
Feb 15, 2024 1.160 1.200 1.130 1.160 161,446 +0.00(+0.00%)
Feb 14, 2024 1.200 1.200 1.100 1.160 177,614 -0.01(-0.85%)
Feb 13, 2024 1.150 1.260 1.100 1.170 332,523 +0.05(+4.46%)
Feb 12, 2024 1.200 1.250 1.060 1.120 268,257 -0.08(-6.67%)
Feb 09, 2024 1.240 1.240 1.120 1.200 213,926 -0.05(-4.00%)
Feb 08, 2024 1.110 1.290 1.030 1.250 615,104 +0.16(+14.68%)
Feb 07, 2024 1.300 1.305 1.050 1.090 630,567 -0.20(-15.50%)
Feb 06, 2024 1.280 1.360 1.200 1.290 511,820 -0.02(-1.53%)
Feb 05, 2024 1.430 1.450 1.250 1.310 1,046,922 -0.02(-1.50%)
Feb 02, 2024 2.000 2.000 1.280 1.330 3,050,887 -2.03(-60.42%)
Feb 01, 2024 3.070 4.860 3.070 3.360 2,630,630 +0.26(+8.39%)
Jan 31, 2024 2.930 3.309 2.930 3.100 139,643 +0.14(+4.73%)
Jan 30, 2024 3.250 3.344 2.950 2.960 134,073 -0.32(-9.76%)
Jan 29, 2024 3.530 3.880 3.220 3.280 147,469 -0.43(-11.59%)
Jan 26, 2024 3.940 4.118 3.637 3.710 68,017 -0.23(-5.84%)
Jan 25, 2024 4.180 4.230 3.800 3.940 63,892 -0.41(-9.43%)
Jan 24, 2024 3.570 4.800 3.520 4.350 223,290 +0.79(+22.19%)
Jan 23, 2024 4.200 4.200 3.370 3.560 115,591 -0.64(-15.14%)
Jan 22, 2024 4.660 4.660 4.110 4.195 77,591 -0.32(-7.19%)
Jan 19, 2024 5.110 5.225 4.500 4.520 100,638 -0.82(-15.36%)
Jan 18, 2024 5.470 5.540 5.059 5.340 82,977 -0.16(-2.91%)
Jan 17, 2024 5.910 6.000 5.240 5.500 77,514 -0.84(-13.25%)
Jan 16, 2024 6.740 7.068 6.100 6.340 96,142 -0.73(-10.33%)
Jan 12, 2024 6.750 7.370 6.610 7.070 166,305 +0.22(+3.21%)
Jan 11, 2024 7.000 7.200 6.650 6.850 141,077 -0.51(-6.93%)
Jan 10, 2024 7.340 7.475 6.900 7.360 156,690 -0.22(-2.90%)
Jan 09, 2024 6.590 8.480 6.180 7.580 991,926 +1.33(+21.28%)
Jan 08, 2024 6.530 6.648 5.570 6.250 218,476 -0.08(-1.26%)
Jan 05, 2024 7.030 7.240 6.330 6.330 340,798 -0.86(-11.96%)
Jan 04, 2024 8.000 8.350 7.050 7.190 331,131 -0.91(-11.23%)
Jan 03, 2024 6.750 8.900 6.750 8.100 901,641 +1.38(+20.54%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.