Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cingulate Inc. - Common Stock (NQ: CING )

4.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 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 04, 2025 4.390 4.690 4.390 4.560 47,903 +0.04(+0.88%)
Feb 03, 2025 4.450 4.659 4.350 4.520 95,502 -0.03(-0.66%)
Jan 31, 2025 4.620 4.790 4.460 4.550 165,242 +0.00(+0.00%)
Jan 30, 2025 4.900 4.900 4.370 4.550 287,148 -0.19(-4.01%)
Jan 29, 2025 5.000 5.010 4.630 4.740 254,486 -0.26(-5.20%)
Jan 28, 2025 4.870 5.090 4.650 5.000 88,792 +0.15(+3.09%)
Jan 27, 2025 5.080 5.080 4.550 4.850 138,274 -0.23(-4.53%)
Jan 24, 2025 5.100 5.150 4.890 5.080 88,733 -0.02(-0.39%)
Jan 23, 2025 5.060 5.170 4.810 5.100 65,678 +0.07(+1.39%)
Jan 22, 2025 4.860 5.150 4.710 5.030 160,067 +0.21(+4.36%)
Jan 21, 2025 4.780 4.960 4.500 4.820 179,211 +0.06(+1.26%)
Jan 17, 2025 4.870 4.950 4.760 4.760 70,391 -0.22(-4.42%)
Jan 16, 2025 4.790 5.160 4.660 4.980 173,647 +0.26(+5.51%)
Jan 15, 2025 4.660 4.880 4.620 4.720 153,216 +0.10(+2.16%)
Jan 14, 2025 4.660 4.789 4.600 4.620 30,615 -0.01(-0.22%)
Jan 13, 2025 4.660 4.764 4.400 4.630 105,347 -0.18(-3.74%)
Jan 10, 2025 4.310 5.340 4.270 4.810 355,926 +0.50(+11.60%)
Jan 08, 2025 4.570 4.606 4.300 4.310 194,748 -0.39(-8.30%)
Jan 07, 2025 5.000 5.588 4.565 4.700 1,702,796 -0.27(-5.43%)
Jan 06, 2025 5.150 5.180 4.900 4.970 95,991 -0.08(-1.58%)
Jan 03, 2025 5.180 5.200 4.820 5.050 147,754 -0.05(-0.98%)
Jan 02, 2025 5.020 5.160 4.901 5.100 202,509 +0.17(+3.45%)
Dec 31, 2024 4.930 0 -0.05(-1.00%)
Dec 30, 2024 4.870 5.100 4.630 4.980 128,133 +0.20(+4.18%)
Dec 27, 2024 4.950 4.950 4.680 4.780 78,352 -0.04(-0.83%)
Dec 26, 2024 4.990 4.991 4.670 4.820 97,103 -0.04(-0.82%)
Dec 24, 2024 4.800 5.100 4.680 4.860 149,470 +0.10(+2.10%)
Dec 23, 2024 4.170 4.975 4.160 4.760 265,775 +0.66(+16.10%)
Dec 20, 2024 4.110 4.270 4.100 4.100 84,575 -0.03(-0.74%)
Dec 19, 2024 4.320 4.320 4.080 4.131 61,553 +0.03(+0.75%)
Dec 18, 2024 4.050 4.180 4.001 4.100 50,275 +0.03(+0.74%)
Dec 17, 2024 4.000 4.130 4.000 4.070 64,311 +0.04(+0.99%)
Dec 16, 2024 4.290 4.290 4.000 4.030 89,036 -0.18(-4.28%)
Dec 13, 2024 4.240 4.390 4.151 4.210 37,020 -0.01(-0.24%)
Dec 12, 2024 4.310 4.314 4.170 4.220 26,550 -0.06(-1.40%)
Dec 11, 2024 4.370 4.380 4.171 4.280 32,940 -0.05(-1.15%)
Dec 10, 2024 4.300 4.385 4.200 4.330 54,950 +0.00(+0.00%)
Dec 09, 2024 4.150 4.360 4.090 4.330 44,904 +0.05(+1.17%)
Dec 06, 2024 4.300 4.300 4.100 4.280 64,461 +0.12(+2.88%)
Dec 05, 2024 4.200 4.234 4.103 4.160 61,515 -0.07(-1.65%)
Dec 04, 2024 4.320 4.320 4.150 4.230 83,029 +0.06(+1.44%)
Dec 03, 2024 4.300 4.377 4.128 4.170 59,449 -0.13(-3.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.