Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cingulate Inc (NQ: CING )

0.8019 +0.0119 (+1.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2022 1.470 1.480 1.370 1.460 9,123 +0.02(+1.39%)
Jun 29, 2022 1.455 1.455 1.380 1.440 19,657 +0.02(+1.41%)
Jun 28, 2022 1.430 1.600 1.400 1.420 52,929 +0.01(+1.07%)
Jun 27, 2022 1.430 1.430 1.371 1.405 32,813 -0.05(-3.77%)
Jun 24, 2022 1.430 1.470 1.340 1.460 7,550 +0.03(+2.10%)
Jun 23, 2022 1.460 1.600 1.200 1.430 88,054 -0.03(-2.05%)
Jun 22, 2022 1.490 1.490 1.450 1.460 6,454 -0.02(-1.35%)
Jun 21, 2022 1.480 1.520 1.450 1.480 11,897 +0.03(+2.07%)
Jun 17, 2022 1.310 1.587 1.260 1.450 221,357 +0.13(+10.02%)
Jun 16, 2022 1.420 1.420 1.300 1.318 28,895 -0.08(-5.86%)
Jun 15, 2022 1.360 1.500 1.290 1.400 120,884 +0.18(+14.74%)
Jun 14, 2022 1.250 1.370 1.200 1.220 24,445 -0.07(-5.41%)
Jun 13, 2022 1.390 1.450 1.220 1.290 54,821 -0.11(-7.86%)
Jun 10, 2022 1.330 1.440 1.230 1.400 104,554 +0.07(+5.11%)
Jun 09, 2022 1.380 1.410 1.220 1.332 25,030 +0.01(+0.90%)
Jun 08, 2022 1.260 1.490 1.240 1.320 59,340 +0.06(+4.76%)
Jun 07, 2022 1.280 1.372 1.120 1.260 89,956 -0.01(-0.79%)
Jun 06, 2022 1.380 1.380 1.200 1.270 61,979 -0.05(-3.97%)
Jun 03, 2022 1.240 1.344 1.188 1.323 50,684 +0.15(+12.55%)
Jun 02, 2022 1.191 1.330 1.100 1.175 73,728 +0.02(+1.29%)
Jun 01, 2022 1.110 1.190 1.111 1.160 6,401 +0.07(+6.42%)
May 31, 2022 1.090 1.192 1.090 1.090 57,414 -0.04(-3.54%)
May 27, 2022 1.150 1.160 1.120 1.130 28,026 -0.02(-1.98%)
May 26, 2022 1.080 1.160 1.080 1.153 20,493 +0.05(+4.80%)
May 25, 2022 1.200 1.200 1.040 1.100 23,169 -0.03(-2.65%)
May 24, 2022 1.260 1.262 1.110 1.130 20,836 -0.08(-6.61%)
May 23, 2022 1.230 1.230 1.200 1.210 6,484 +0.02(+1.68%)
May 20, 2022 1.230 1.250 1.180 1.190 13,581 -0.03(-2.46%)
May 19, 2022 1.220 1.240 1.140 1.220 9,605 -0.01(-0.81%)
May 18, 2022 1.240 1.250 1.220 1.230 9,583 -0.01(-0.81%)
May 17, 2022 1.280 1.280 1.200 1.240 8,155 +0.06(+5.08%)
May 16, 2022 1.250 1.250 1.110 1.180 6,084 -0.07(-5.60%)
May 13, 2022 1.090 1.460 1.050 1.250 103,080 +0.17(+15.74%)
May 12, 2022 1.090 1.140 1.080 1.080 57,659 -0.07(-6.09%)
May 11, 2022 1.160 1.190 1.100 1.150 66,497 +0.01(+0.88%)
May 10, 2022 1.180 1.290 1.100 1.140 46,064 -0.03(-2.56%)
May 09, 2022 1.360 1.375 1.170 1.170 56,598 -0.23(-16.43%)
May 06, 2022 1.310 1.600 1.230 1.400 73,483 +0.08(+6.06%)
May 05, 2022 1.424 1.424 1.320 1.320 43,686 -0.11(-7.69%)
May 04, 2022 1.380 1.460 1.360 1.430 44,946 +0.03(+2.14%)
May 03, 2022 1.450 1.477 1.360 1.400 56,281 -0.06(-4.11%)
May 02, 2022 1.550 1.600 1.450 1.460 51,520 -0.16(-9.88%)
Apr 29, 2022 1.664 1.677 1.550 1.620 14,185 +0.06(+3.85%)
Apr 28, 2022 1.680 1.680 1.550 1.560 31,132 -0.03(-1.89%)
Apr 27, 2022 1.680 1.680 1.560 1.590 33,079 -0.02(-1.24%)
Apr 26, 2022 1.640 1.730 1.550 1.610 51,750 -0.08(-4.73%)
Apr 25, 2022 1.670 1.700 1.600 1.690 30,261 +0.03(+1.81%)
Apr 22, 2022 1.780 1.780 1.645 1.660 48,858 -0.12(-6.74%)
Apr 21, 2022 1.790 1.840 1.740 1.780 38,343 +0.08(+4.71%)
Apr 20, 2022 1.620 1.750 1.620 1.700 33,470 +0.00(+0.00%)
Apr 19, 2022 1.660 1.730 1.650 1.700 18,119 +0.05(+3.03%)
Apr 18, 2022 1.850 1.850 1.650 1.650 113,845 -0.12(-6.78%)
Apr 14, 2022 1.870 1.870 1.750 1.770 9,245 -0.08(-4.32%)
Apr 13, 2022 1.800 1.860 1.800 1.850 9,772 +0.02(+1.09%)
Apr 12, 2022 1.840 1.890 1.760 1.830 23,191 +0.08(+4.57%)
Apr 11, 2022 1.820 1.860 1.750 1.750 31,568 -0.11(-5.91%)
Apr 08, 2022 1.830 1.890 1.800 1.860 46,620 -0.02(-1.06%)
Apr 07, 2022 1.870 1.910 1.850 1.880 20,289 +0.01(+0.53%)
Apr 06, 2022 1.920 1.920 1.800 1.870 63,904 +0.01(+0.54%)
Apr 05, 2022 1.930 1.960 1.850 1.860 20,951 -0.03(-1.59%)
Apr 04, 2022 1.900 1.950 1.870 1.890 19,180 +0.04(+2.16%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.