Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Warrants (NQ: CINGW )

0.0473 +0.0087 (+22.54%)
Streaming Delayed Price Updated: 3:23 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0449 0.0473 0.0405 0.0473 64,435 +0.01(+22.54%)
Feb 13, 2025 0.0495 0.0495 0.0386 0.0386 143,491 -0.00(-3.50%)
Feb 12, 2025 0.0400 0.0550 0.0386 0.0400 67,419 +0.00(+0.00%)
Feb 11, 2025 0.0550 0.0550 0.0400 0.0400 16,413 -0.01(-27.27%)
Feb 10, 2025 0.0698 0.0698 0.0550 0.0550 66,060 -0.00(-0.18%)
Feb 07, 2025 0.0550 0.0561 0.0550 0.0551 3,156 -0.00(-8.17%)
Feb 06, 2025 0.0600 0.0665 0.0500 0.0600 83,703 +0.00(+0.00%)
Feb 05, 2025 0.0563 0.0619 0.0210 0.0600 24,909 -0.03(-29.41%)
Feb 04, 2025 0.0560 0.0880 0.0560 0.0850 29,047 +0.03(+51.79%)
Feb 03, 2025 0.0500 0.0561 0.0500 0.0560 840 +0.00(+6.67%)
Jan 31, 2025 0.0576 0.0576 0.0525 0.0525 890 +0.00(+0.96%)
Jan 30, 2025 0.0462 0.0520 0.0462 0.0520 1,467 -0.01(-11.56%)
Jan 29, 2025 0.0588 0.0588 0.0588 0.0588 302 -0.00(-2.00%)
Jan 28, 2025 0.0520 0.0600 0.0251 0.0600 117,662 -0.00(-6.54%)
Jan 27, 2025 0.0551 0.0675 0.0520 0.0642 2,355 +0.01(+9.56%)
Jan 24, 2025 0.0675 0.0675 0.0578 0.0586 2,700 -0.00(-4.56%)
Jan 23, 2025 0.0450 0.0614 0.0400 0.0614 27,152 -0.01(-8.49%)
Jan 22, 2025 0.0690 0.0700 0.0401 0.0671 13,074 -0.00(-0.59%)
Jan 21, 2025 0.0738 0.0738 0.0675 0.0675 5,223 -0.01(-15.52%)
Jan 17, 2025 0.0689 0.0800 0.0648 0.0799 17,215 +0.01(+8.41%)
Jan 16, 2025 0.0624 0.0738 0.0481 0.0737 5,551 +0.02(+37.50%)
Jan 15, 2025 0.0721 0.0796 0.0400 0.0536 38,132 -0.03(-39.09%)
Jan 14, 2025 0.0790 0.0880 0.0720 0.0880 31,969 +0.00(+5.01%)
Jan 13, 2025 0.0800 0.0900 0.0740 0.0838 15,528 +0.01(+19.71%)
Jan 10, 2025 0.0655 0.1000 0.0652 0.0700 25,168 -0.01(-17.65%)
Jan 08, 2025 0.0576 0.0850 0.0575 0.0850 10,754 +0.00(+0.12%)
Jan 07, 2025 0.0562 0.0850 0.0562 0.0849 19,603 +0.02(+23.04%)
Jan 06, 2025 0.0650 0.0690 0.0560 0.0690 20,086 +0.00(+5.83%)
Jan 03, 2025 0.0689 0.0690 0.0625 0.0652 20,429 +0.00(+7.41%)
Jan 02, 2025 0.0655 0.0764 0.0535 0.0607 41,544 +0.01(+17.86%)
Dec 31, 2024 0.0515 0 +0.00(+0.39%)
Dec 30, 2024 0.0658 0.0658 0.0512 0.0513 7,577 -0.01(-16.18%)
Dec 27, 2024 0.0500 0.0940 0.0500 0.0612 13,783 -0.03(-35.58%)
Dec 26, 2024 0.0875 0.0950 0.0651 0.0950 49,890 +0.01(+11.76%)
Dec 24, 2024 0.0600 0.0850 0.0410 0.0850 75,300 +0.03(+41.67%)
Dec 23, 2024 0.0359 0.0611 0.0300 0.0600 201,901 +0.02(+67.13%)
Dec 20, 2024 0.0312 0.0369 0.0300 0.0359 48,456 +0.00(+11.15%)
Dec 19, 2024 0.0270 0.0323 0.0200 0.0323 81,261 +0.01(+19.63%)
Dec 18, 2024 0.0390 0.0392 0.0260 0.0270 132,562 -0.01(-30.77%)
Dec 16, 2024 0.0390 75 +0.00(+0.00%)
Dec 13, 2024 0.0389 0.0390 0.0389 0.0390 2,153 +0.00(+2.63%)
Dec 12, 2024 0.0359 0.0380 0.0358 0.0380 2,500 +0.00(+12.43%)
Dec 11, 2024 0.0338 0.0338 0.0338 0.0338 3,000 -0.00(-6.89%)
Dec 10, 2024 0.0377 0.0377 0.0363 0.0363 10,274 -0.00(-11.25%)
Dec 09, 2024 0.0360 0.0410 0.0359 0.0409 5,963 +0.01(+15.21%)
Dec 06, 2024 0.0355 0.0355 0.0355 0.0355 295 -0.00(-4.57%)
Dec 05, 2024 0.0410 0.0410 0.0355 0.0372 3,232 +0.00(+6.29%)
Dec 04, 2024 0.0350 0.0357 0.0335 0.0350 7,510 -0.01(-27.84%)
Dec 03, 2024 0.0450 0.0485 0.0450 0.0485 2,450 +0.00(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.