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
Markets:
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Warrants (NQ:CINGW)

0.1000 -0.0150 (-13.04%)
Streaming Delayed Price Updated: 1:03 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.1150 0.1186 0.0961 0.1000 26,541 -0.01(-13.04%)
Jul 31, 2025 0.1264 0.1264 0.1150 0.1150 26,907 -0.01(-11.54%)
Jul 30, 2025 0.1169 0.1302 0.1169 0.1300 14,667 +0.01(+9.43%)
Jul 29, 2025 0.1300 0.1300 0.1150 0.1188 15,288 +0.00(+0.59%)
Jul 28, 2025 0.1350 0.1530 0.1180 0.1181 54,793 -0.02(-12.52%)
Jul 25, 2025 0.1399 0.1399 0.1120 0.1350 14,917 -0.00(-3.50%)
Jul 24, 2025 0.1190 0.1399 0.1190 0.1399 10,679 -0.01(-6.73%)
Jul 23, 2025 0.1118 0.1600 0.1071 0.1500 101,345 -0.02(-14.24%)
Jul 22, 2025 0.1410 0.1749 0.0904 0.1749 147,112 +0.00(+0.00%)
Jul 21, 2025 0.0990 0.1750 0.0879 0.1749 514,290 +0.08(+76.85%)
Jul 18, 2025 0.0469 0.1000 0.0436 0.0989 416,351 +0.05(+110.87%)
Jul 17, 2025 0.0469 0.0469 0.0469 0.0469 329 +0.01(+16.96%)
Jul 16, 2025 0.0471 0.0471 0.0401 0.0401 11,713 -0.00(-5.65%)
Jul 15, 2025 0.0425 0.0425 0.0425 0.0425 5,000 +0.00(+6.25%)
Jul 14, 2025 0.0399 0.0471 0.0362 0.0400 50,675 +0.00(+0.00%)
Jul 11, 2025 0.0450 0.0475 0.0380 0.0400 19,056 -0.01(-19.84%)
Jul 10, 2025 0.0498 0.0499 0.0474 0.0499 3,122 -0.01(-15.85%)
Jul 08, 2025 0.0593 0 +0.00(+6.65%)
Jul 07, 2025 0.0494 0.0556 0.0443 0.0556 13,280 +0.01(+24.94%)
Jul 03, 2025 0.0599 0.0599 0.0445 0.0445 16,100 -0.01(-17.59%)
Jul 02, 2025 0.0540 0.0575 0.0526 0.0540 40,564 -0.00(-6.09%)
Jul 01, 2025 0.0550 0.0575 0.0532 0.0575 5,665 +0.01(+15.00%)
Jun 30, 2025 0.0600 0.0600 0.0500 0.0500 10,756 -0.01(-16.67%)
Jun 27, 2025 0.0631 0.0631 0.0600 0.0600 8,951 -0.01(-14.29%)
Jun 26, 2025 0.0700 0.0700 0.0610 0.0700 42,225 +0.00(+0.00%)
Jun 25, 2025 0.0750 0.0750 0.0683 0.0700 8,097 +0.00(+4.48%)
Jun 24, 2025 0.0573 0.0670 0.0573 0.0670 5,072 -0.01(-11.84%)
Jun 23, 2025 0.0760 0.0760 0.0760 0.0760 1,447 -0.00(-2.56%)
Jun 20, 2025 0.0497 0.0780 0.0455 0.0780 61,755 +0.03(+52.34%)
Jun 18, 2025 0.0528 0.0553 0.0497 0.0512 2,921 +0.01(+10.82%)
Jun 17, 2025 0.0646 0.0646 0.0453 0.0462 3,494 -0.02(-28.59%)
Jun 16, 2025 0.0650 0.0650 0.0607 0.0647 65,403 -0.00(-0.46%)
Jun 13, 2025 0.0570 0.0780 0.0451 0.0650 100,592 +0.02(+50.46%)
Jun 11, 2025 0.0432 0 -0.01(-18.49%)
Jun 10, 2025 0.0488 0.0760 0.0406 0.0530 370,313 +0.00(+8.38%)
Jun 09, 2025 0.0447 0.0489 0.0410 0.0489 33,169 -0.00(-1.41%)
Jun 06, 2025 0.0498 0.0498 0.0449 0.0496 23,430 +0.01(+20.98%)
Jun 05, 2025 0.0400 0.0410 0.0400 0.0410 844 -0.01(-11.83%)
Jun 04, 2025 0.0500 0.0500 0.0465 0.0465 38,775 -0.00(-4.91%)
Jun 03, 2025 0.0498 0.0500 0.0479 0.0489 31,520 -0.00(-2.20%)
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.