Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

3.800 +0.140 (+3.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 11, 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 (%)
Apr 11, 2025 3.620 3.800 3.620 3.800 72,017 +0.14(+3.83%)
Apr 10, 2025 3.680 3.769 3.550 3.660 65,646 -0.02(-0.54%)
Apr 09, 2025 3.620 3.790 3.400 3.680 194,007 +0.07(+1.94%)
Apr 08, 2025 3.830 3.860 3.610 3.610 59,264 -0.13(-3.48%)
Apr 07, 2025 3.750 3.945 3.610 3.740 64,227 -0.04(-1.06%)
Apr 04, 2025 4.250 4.250 3.753 3.780 124,932 -0.33(-8.03%)
Apr 03, 2025 4.240 4.250 3.910 4.110 125,748 -0.05(-1.20%)
Apr 02, 2025 4.270 4.270 4.000 4.160 58,037 -0.09(-2.12%)
Apr 01, 2025 4.430 4.430 4.220 4.250 107,248 -0.05(-1.16%)
Mar 31, 2025 4.300 4.440 4.220 4.300 72,033 -0.05(-1.15%)
Mar 28, 2025 4.220 4.350 3.950 4.350 97,106 +0.00(+0.00%)
Mar 27, 2025 4.200 4.462 4.084 4.350 199,994 +0.21(+5.07%)
Mar 26, 2025 4.050 4.150 3.880 4.140 64,100 +0.14(+3.50%)
Mar 25, 2025 4.010 4.072 3.871 4.000 44,861 +0.06(+1.39%)
Mar 24, 2025 3.940 4.100 3.770 3.945 61,362 -0.02(-0.38%)
Mar 21, 2025 4.180 4.300 3.821 3.960 129,615 -0.13(-3.18%)
Mar 20, 2025 3.840 4.090 3.820 4.090 41,995 +0.29(+7.63%)
Mar 19, 2025 3.640 3.950 3.631 3.800 58,808 +0.16(+4.26%)
Mar 18, 2025 3.680 3.690 3.620 3.645 26,767 -0.06(-1.49%)
Mar 17, 2025 3.642 3.705 3.560 3.700 36,338 +0.11(+3.06%)
Mar 14, 2025 3.710 3.730 3.550 3.590 54,239 -0.04(-1.10%)
Mar 13, 2025 3.890 3.930 3.630 3.630 108,737 -0.19(-4.97%)
Mar 12, 2025 3.750 3.900 3.670 3.820 52,481 +0.16(+4.37%)
Mar 11, 2025 3.700 3.877 3.470 3.660 118,234 -0.04(-1.08%)
Mar 10, 2025 3.790 3.940 3.700 3.700 51,800 -0.16(-4.15%)
Mar 07, 2025 3.890 3.990 3.700 3.860 46,276 +0.03(+0.78%)
Mar 06, 2025 3.800 3.910 3.650 3.830 61,137 +0.07(+1.86%)
Mar 05, 2025 3.790 3.900 3.590 3.760 127,499 -0.09(-2.34%)
Mar 04, 2025 3.910 4.040 3.522 3.850 215,597 -0.10(-2.53%)
Mar 03, 2025 4.180 4.180 3.900 3.950 88,043 -0.17(-4.13%)
Feb 28, 2025 4.150 4.280 4.000 4.120 130,378 -0.10(-2.37%)
Feb 27, 2025 4.240 4.365 4.180 4.220 82,688 -0.06(-1.40%)
Feb 26, 2025 4.110 4.320 4.110 4.280 80,141 +0.14(+3.38%)
Feb 25, 2025 4.130 4.200 3.921 4.140 146,341 -0.04(-0.96%)
Feb 24, 2025 4.340 4.350 4.120 4.180 87,159 -0.09(-2.11%)
Feb 21, 2025 4.170 4.411 4.170 4.270 77,284 +0.04(+0.95%)
Feb 20, 2025 4.220 4.330 4.160 4.230 48,930 +0.01(+0.12%)
Feb 19, 2025 4.350 4.580 4.160 4.225 142,951 -0.10(-2.20%)
Feb 18, 2025 4.470 4.515 4.290 4.320 133,517 -0.19(-4.21%)
Feb 14, 2025 4.450 4.550 4.220 4.510 102,807 +0.17(+3.92%)
Feb 13, 2025 4.500 4.590 4.300 4.340 102,253 -0.18(-3.98%)
Feb 12, 2025 4.650 4.650 4.450 4.520 72,704 -0.05(-1.09%)
Feb 11, 2025 4.440 4.600 4.320 4.570 54,533 +0.21(+4.82%)
Feb 10, 2025 4.470 4.530 4.310 4.360 77,213 -0.11(-2.46%)
Feb 07, 2025 4.800 4.890 4.400 4.470 82,704 -0.20(-4.28%)
Feb 06, 2025 4.840 5.030 4.450 4.670 229,531 -0.06(-1.27%)
Feb 05, 2025 4.490 4.780 4.380 4.730 63,841 +0.17(+3.73%)
Feb 04, 2025 4.390 4.690 4.390 4.560 47,903 +0.04(+0.88%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.