Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Cingulate Inc (NQ: CING )

5.200 +0.060 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 292.80 297.58 283.20 295.20 67 +7.20(+2.50%)
Jul 28, 2022 288.00 295.20 274.80 288.00 80 +10.80(+3.90%)
Jul 27, 2022 302.40 302.38 276.02 277.20 250 -20.40(-6.85%)
Jul 26, 2022 324.00 324.00 295.20 297.60 245 -26.40(-8.15%)
Jul 25, 2022 312.00 328.80 307.20 324.00 39 -14.40(-4.26%)
Jul 22, 2022 331.20 342.00 331.20 338.40 83 -4.80(-1.40%)
Jul 21, 2022 343.20 348.00 338.40 343.20 47 -7.20(-2.05%)
Jul 20, 2022 328.80 350.40 316.80 350.40 150 +4.80(+1.39%)
Jul 19, 2022 328.80 345.60 321.60 345.60 71 +14.40(+4.35%)
Jul 18, 2022 376.80 379.20 324.00 331.20 254 -45.60(-12.10%)
Jul 15, 2022 374.40 376.80 373.20 376.80 11 +2.40(+0.64%)
Jul 14, 2022 376.80 379.20 369.60 374.40 85 -4.80(-1.27%)
Jul 13, 2022 405.60 405.60 375.60 379.20 56 -1.20(-0.32%)
Jul 12, 2022 369.60 388.80 369.60 380.40 56 -13.20(-3.35%)
Jul 11, 2022 384.00 393.60 374.40 393.60 89 +9.60(+2.50%)
Jul 08, 2022 372.00 391.18 367.20 384.00 87 +12.00(+3.23%)
Jul 07, 2022 384.00 384.00 362.40 372.00 37 +0.00(+0.00%)
Jul 06, 2022 348.00 375.41 348.00 372.00 114 +14.40(+4.03%)
Jul 05, 2022 355.20 363.60 348.00 357.60 125 +2.40(+0.68%)
Jul 01, 2022 341.28 359.45 340.80 355.20 44 +4.80(+1.37%)
Jun 30, 2022 352.80 355.18 328.80 350.40 38 +4.80(+1.39%)
Jun 29, 2022 349.20 349.20 331.18 345.60 81 +4.80(+1.41%)
Jun 28, 2022 343.20 384.00 336.00 340.80 220 +3.60(+1.07%)
Jun 27, 2022 343.20 343.20 329.11 337.20 136 -13.20(-3.77%)
Jun 24, 2022 343.20 352.80 321.60 350.40 31 +7.20(+2.10%)
Jun 23, 2022 350.40 384.00 288.00 343.20 366 -7.20(-2.05%)
Jun 22, 2022 357.60 357.60 348.00 350.40 26 -4.80(-1.35%)
Jun 21, 2022 355.20 364.78 348.00 355.20 49 +7.20(+2.07%)
Jun 17, 2022 314.40 380.98 302.40 348.00 922 +31.70(+10.02%)
Jun 16, 2022 340.80 340.80 312.00 316.30 120 -19.70(-5.86%)
Jun 15, 2022 326.40 360.00 309.60 336.00 503 +43.18(+14.74%)
Jun 14, 2022 300.00 328.80 288.00 292.82 101 -16.75(-5.41%)
Jun 13, 2022 333.60 348.00 292.80 309.58 228 -26.42(-7.86%)
Jun 10, 2022 319.20 345.58 295.20 336.00 435 +16.34(+5.11%)
Jun 09, 2022 331.20 338.40 292.80 319.66 104 +2.86(+0.90%)
Jun 08, 2022 302.40 357.60 297.60 316.80 247 +14.40(+4.76%)
Jun 07, 2022 307.20 329.33 268.80 302.40 374 -2.40(-0.79%)
Jun 06, 2022 331.20 331.20 288.00 304.80 258 -12.60(-3.97%)
Jun 03, 2022 297.60 322.58 285.22 317.40 211 +35.40(+12.55%)
Jun 02, 2022 285.79 319.20 264.00 282.00 307 +3.60(+1.29%)
Jun 01, 2022 266.40 285.60 266.59 278.40 26 +16.80(+6.42%)
May 31, 2022 261.60 286.15 261.60 261.60 239 -9.60(-3.54%)
May 27, 2022 276.00 278.40 268.80 271.20 116 -5.47(-1.98%)
May 26, 2022 259.20 278.40 259.20 276.67 85 +12.67(+4.80%)
May 25, 2022 288.00 288.00 249.60 264.00 96 -7.20(-2.65%)
May 24, 2022 302.40 302.78 266.40 271.20 86 -19.20(-6.61%)
May 23, 2022 295.20 295.20 288.00 290.40 27 +4.80(+1.68%)
May 20, 2022 295.20 300.00 283.20 285.60 56 -7.20(-2.46%)
May 19, 2022 292.80 297.60 273.60 292.80 40 -2.40(-0.81%)
May 18, 2022 297.60 300.00 292.80 295.20 39 -2.40(-0.81%)
May 17, 2022 307.20 307.20 288.00 297.60 33 +14.40(+5.08%)
May 16, 2022 300.00 300.00 266.40 283.20 25 -16.80(-5.60%)
May 13, 2022 261.60 350.40 252.00 300.00 429 +40.80(+15.74%)
May 12, 2022 261.60 273.60 259.20 259.20 240 -16.80(-6.09%)
May 11, 2022 278.40 285.60 264.00 276.00 277 +2.40(+0.88%)
May 10, 2022 283.20 309.60 264.00 273.60 191 -7.20(-2.56%)
May 09, 2022 326.40 330.00 280.80 280.80 235 -55.20(-16.43%)
May 06, 2022 314.40 384.00 295.20 336.00 306 +19.20(+6.06%)
May 05, 2022 341.81 341.81 316.80 316.80 182 -26.40(-7.69%)
May 04, 2022 331.20 350.40 326.40 343.20 187 +7.20(+2.14%)
May 03, 2022 348.00 354.50 326.40 336.00 234 -14.40(-4.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.