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)

4.360 +0.120 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 4.130 4.400 4.130 4.360 80,690 +0.12(+2.71%)
Jun 05, 2025 4.260 4.300 4.140 4.245 60,385 +0.00(+0.12%)
Jun 04, 2025 4.050 4.240 3.990 4.240 85,312 +0.26(+6.53%)
Jun 03, 2025 3.960 4.080 3.920 3.980 63,569 +0.00(+0.00%)
Jun 02, 2025 3.900 4.000 3.810 3.980 108,713 +0.06(+1.53%)
May 30, 2025 3.980 4.040 3.860 3.920 91,535 -0.07(-1.75%)
May 29, 2025 3.980 4.085 3.880 3.990 103,995 -0.01(-0.25%)
May 28, 2025 3.810 4.049 3.700 4.000 286,370 +0.33(+8.99%)
May 27, 2025 3.730 3.740 3.541 3.670 147,865 +0.01(+0.27%)
May 23, 2025 3.480 3.680 3.400 3.660 162,193 +0.13(+3.68%)
May 22, 2025 3.400 3.570 3.280 3.530 201,930 +0.20(+6.01%)
May 21, 2025 3.600 3.630 3.300 3.330 285,128 -0.29(-8.01%)
May 20, 2025 3.740 4.010 3.535 3.620 2,103,459 -0.19(-4.99%)
May 19, 2025 3.810 4.007 3.720 3.810 59,296 -0.01(-0.26%)
May 16, 2025 3.940 3.966 3.750 3.820 110,970 -0.05(-1.16%)
May 15, 2025 4.150 4.250 3.850 3.865 147,391 -0.38(-9.06%)
May 14, 2025 3.950 4.350 3.820 4.250 523,787 +0.34(+8.70%)
May 13, 2025 3.980 4.350 3.830 3.910 171,305 -0.07(-1.76%)
May 12, 2025 4.000 4.080 3.888 3.980 42,342 -0.03(-0.75%)
May 09, 2025 4.040 4.150 3.750 4.010 171,324 -0.08(-1.96%)
May 08, 2025 3.930 4.140 3.925 4.090 52,443 +0.15(+3.81%)
May 07, 2025 4.160 4.166 3.900 3.940 98,007 -0.11(-2.72%)
May 06, 2025 4.140 4.210 4.000 4.050 173,528 -0.03(-0.61%)
May 05, 2025 4.280 4.310 4.020 4.075 54,134 -0.25(-5.67%)
May 02, 2025 4.300 4.410 4.250 4.320 39,054 +0.02(+0.47%)
May 01, 2025 4.280 4.321 4.140 4.300 28,228 +0.09(+2.14%)
Apr 30, 2025 4.160 4.325 4.000 4.210 124,420 +0.03(+0.72%)
Apr 29, 2025 4.270 4.400 4.030 4.180 256,880 -0.17(-3.91%)
Apr 28, 2025 4.300 4.455 4.220 4.350 111,052 +0.05(+1.16%)
Apr 25, 2025 4.340 4.520 4.160 4.300 115,485 -0.04(-0.92%)
Apr 24, 2025 4.400 4.400 4.250 4.340 78,906 +0.09(+2.12%)
Apr 23, 2025 4.290 4.440 4.218 4.250 104,161 +0.09(+2.16%)
Apr 22, 2025 4.200 4.370 4.100 4.160 139,772 +0.09(+2.21%)
Apr 21, 2025 4.030 4.280 4.030 4.070 93,515 -0.17(-4.01%)
Apr 17, 2025 4.200 4.270 4.040 4.240 61,148 +0.06(+1.44%)
Apr 16, 2025 4.420 4.420 4.050 4.180 77,937 -0.15(-3.46%)
Apr 15, 2025 4.030 4.610 3.970 4.330 135,466 +0.31(+7.71%)
Apr 14, 2025 3.850 4.020 3.850 4.020 38,243 +0.22(+5.79%)
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 3.680 193,938 +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 -0.05(-1.32%)
Apr 04, 2025 4.250 4.250 3.753 3.790 124,932 -0.32(-7.78%)
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%)
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 Of Service.
 
 
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.