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:

Cingulate Inc (NQ: CING )

4.040 -0.220 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 256.80 266.38 256.80 256.80 18 +7.20(+2.88%)
Sep 29, 2022 273.60 273.60 244.80 249.60 81 -4.80(-1.89%)
Sep 28, 2022 235.20 273.60 235.20 254.40 135 +21.02(+9.01%)
Sep 27, 2022 230.42 242.40 230.42 233.38 126 +5.38(+2.36%)
Sep 26, 2022 240.00 243.94 225.02 228.00 388 -12.00(-5.00%)
Sep 23, 2022 254.40 259.20 240.00 240.00 307 -16.80(-6.54%)
Sep 22, 2022 283.20 283.20 252.00 256.80 592 -16.80(-6.14%)
Sep 21, 2022 273.60 285.60 264.10 273.60 359 +0.00(+0.00%)
Sep 20, 2022 292.80 292.80 268.80 273.60 375 -19.20(-6.56%)
Sep 19, 2022 331.20 331.20 278.40 292.80 592 -16.80(-5.43%)
Sep 16, 2022 333.60 339.60 309.60 309.60 427 -24.00(-7.19%)
Sep 15, 2022 362.40 384.07 331.20 333.60 1,303 -31.20(-8.55%)
Sep 14, 2022 393.60 408.00 364.80 364.80 234 -33.60(-8.43%)
Sep 13, 2022 384.00 404.40 374.40 398.40 163 +4.80(+1.22%)
Sep 12, 2022 379.20 400.80 374.40 393.60 303 +21.60(+5.81%)
Sep 09, 2022 367.20 386.40 360.00 372.00 384 +14.40(+4.03%)
Sep 08, 2022 362.40 372.00 357.60 357.60 213 -7.20(-1.97%)
Sep 07, 2022 364.80 386.40 357.60 364.80 188 -7.20(-1.94%)
Sep 06, 2022 393.60 396.00 348.00 372.00 811 +4.80(+1.31%)
Sep 02, 2022 367.20 410.40 360.00 367.20 217 -4.80(-1.29%)
Sep 01, 2022 386.40 392.40 352.82 372.00 436 -24.00(-6.06%)
Aug 31, 2022 429.60 429.60 396.00 396.00 305 -31.22(-7.31%)
Aug 30, 2022 432.00 480.00 369.60 427.22 2,500 -11.98(-2.73%)
Aug 29, 2022 417.60 463.18 398.40 439.20 632 +21.60(+5.17%)
Aug 26, 2022 424.80 439.18 384.00 417.60 602 -19.20(-4.40%)
Aug 25, 2022 405.60 444.00 387.31 436.80 1,187 +43.20(+10.98%)
Aug 24, 2022 348.00 408.00 338.40 393.60 928 +36.00(+10.07%)
Aug 23, 2022 379.20 379.20 348.00 357.60 203 -12.91(-3.48%)
Aug 22, 2022 345.60 374.40 345.60 370.51 412 +12.91(+3.61%)
Aug 19, 2022 352.80 362.40 339.91 357.60 291 +4.80(+1.36%)
Aug 18, 2022 352.80 360.00 338.40 352.80 459 +24.00(+7.30%)
Aug 17, 2022 355.20 357.60 324.00 328.80 439 -31.20(-8.67%)
Aug 16, 2022 367.20 374.38 357.60 360.00 188 -14.40(-3.85%)
Aug 15, 2022 408.00 408.00 364.80 374.40 622 -21.60(-5.45%)
Aug 12, 2022 379.20 424.80 360.00 396.00 2,934 +38.40(+10.74%)
Aug 11, 2022 400.80 400.80 348.31 357.60 383 -38.40(-9.70%)
Aug 10, 2022 357.60 405.60 357.60 396.00 591 +19.20(+5.10%)
Aug 09, 2022 403.20 403.20 343.20 376.80 249 +14.40(+3.97%)
Aug 08, 2022 427.20 427.20 333.60 362.40 472 -48.00(-11.70%)
Aug 05, 2022 400.80 420.00 374.40 410.40 309 -9.60(-2.29%)
Aug 04, 2022 345.60 432.00 324.00 420.00 1,417 +84.00(+25.00%)
Aug 03, 2022 307.20 337.94 300.24 336.00 222 +38.40(+12.90%)
Aug 02, 2022 304.80 309.60 290.40 297.60 64 -4.80(-1.59%)
Aug 01, 2022 297.60 309.60 288.00 302.40 229 +7.20(+2.44%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.