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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cingulate Inc. - Common Stock (NQ:CING)

3.950 +0.020 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 3.880 4.064 3.850 3.950 78,714 +0.02(+0.51%)
Sep 11, 2025 3.840 4.050 3.840 3.930 152,304 +0.09(+2.34%)
Sep 10, 2025 3.870 3.970 3.775 3.840 110,770 -0.02(-0.52%)
Sep 09, 2025 3.790 3.870 3.700 3.860 88,963 +0.11(+2.93%)
Sep 08, 2025 3.860 4.123 3.720 3.750 96,101 -0.15(-3.85%)
Sep 05, 2025 3.830 3.970 3.809 3.900 147,066 +0.11(+2.90%)
Sep 04, 2025 3.700 3.790 3.605 3.790 72,264 +0.09(+2.43%)
Sep 03, 2025 3.790 3.899 3.620 3.700 176,575 -0.03(-0.80%)
Sep 02, 2025 3.990 3.990 3.710 3.730 173,630 -0.26(-6.52%)
Aug 29, 2025 3.980 4.070 3.904 3.990 79,602 +0.05(+1.27%)
Aug 28, 2025 4.220 4.227 3.880 3.940 240,359 -0.24(-5.74%)
Aug 27, 2025 4.360 4.372 4.160 4.180 77,162 -0.12(-2.79%)
Aug 26, 2025 4.190 4.430 4.120 4.300 144,027 +0.09(+2.26%)
Aug 25, 2025 4.260 4.280 4.110 4.205 106,049 +0.01(+0.36%)
Aug 22, 2025 4.020 4.190 3.953 4.190 133,686 +0.20(+5.01%)
Aug 21, 2025 3.910 4.190 3.810 3.990 137,714 +0.09(+2.31%)
Aug 20, 2025 3.840 3.922 3.710 3.900 77,206 +0.14(+3.72%)
Aug 19, 2025 4.150 4.189 3.750 3.760 175,921 -0.40(-9.62%)
Aug 18, 2025 4.010 4.210 3.960 4.160 64,609 +0.12(+2.97%)
Aug 15, 2025 4.290 4.307 3.910 4.040 116,170 -0.09(-2.18%)
Aug 14, 2025 3.930 4.310 3.820 4.130 368,583 +0.45(+12.23%)
Aug 13, 2025 4.020 4.126 3.500 3.680 473,262 -0.41(-10.02%)
Aug 12, 2025 4.150 4.300 4.030 4.090 169,360 +0.04(+0.99%)
Aug 11, 2025 4.230 4.250 4.020 4.050 92,600 -0.12(-2.88%)
Aug 08, 2025 4.280 4.380 4.010 4.170 162,087 -0.04(-0.95%)
Aug 07, 2025 4.650 4.650 4.200 4.210 121,026 -0.31(-6.86%)
Aug 06, 2025 5.300 5.300 4.240 4.520 408,317 -0.90(-16.61%)
Aug 05, 2025 5.460 5.556 5.282 5.420 60,028 -0.19(-3.39%)
Aug 04, 2025 5.130 5.740 4.850 5.610 162,845 +0.51(+10.00%)
Aug 01, 2025 5.080 5.140 4.800 5.100 64,182 -0.08(-1.54%)
Jul 31, 2025 5.240 5.400 5.100 5.180 60,912 -0.01(-0.19%)
Jul 30, 2025 5.230 5.399 5.130 5.190 94,956 +0.03(+0.58%)
Jul 29, 2025 5.400 5.400 4.950 5.160 258,028 -0.06(-1.15%)
Jul 28, 2025 5.500 5.535 5.210 5.220 54,974 -0.28(-5.09%)
Jul 25, 2025 5.370 5.600 5.286 5.500 57,789 +0.13(+2.42%)
Jul 24, 2025 5.590 5.590 5.320 5.370 112,355 -0.20(-3.59%)
Jul 23, 2025 5.710 5.750 5.520 5.570 114,051 -0.16(-2.79%)
Jul 22, 2025 5.790 5.839 5.410 5.730 241,489 +0.07(+1.24%)
Jul 21, 2025 5.180 6.010 5.180 5.660 273,005 +0.49(+9.48%)
Jul 18, 2025 4.870 5.250 4.770 5.170 154,634 +0.36(+7.48%)
Jul 17, 2025 4.770 5.000 4.650 4.810 120,430 +0.09(+1.91%)
Jul 16, 2025 4.440 4.750 4.410 4.720 97,980 +0.20(+4.42%)
Jul 15, 2025 4.730 4.780 4.410 4.520 82,423 -0.21(-4.44%)
Jul 14, 2025 4.360 4.800 4.350 4.730 187,249 +0.38(+8.74%)
Jul 11, 2025 4.360 4.430 4.250 4.350 81,495 -0.08(-1.81%)
Jul 10, 2025 4.600 4.600 4.410 4.430 33,064 -0.10(-2.21%)
Jul 09, 2025 4.490 4.690 4.450 4.530 75,351 +0.02(+0.44%)
Jul 08, 2025 4.520 4.597 4.440 4.510 102,742 +0.09(+2.04%)
Jul 07, 2025 4.570 4.630 4.260 4.420 115,555 +0.14(+3.27%)
Jul 03, 2025 4.350 4.490 4.272 4.280 40,442 -0.06(-1.38%)
Jul 02, 2025 4.160 4.350 4.050 4.340 51,906 +0.20(+4.83%)
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.