We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cingulate Inc | NASDAQ:CING | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0225 | -3.84% | 0.5635 | 0.5632 | 0.59 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.633 | 0.561 | 0.61 | 241,960 | 00:55:41 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.564 | -0.022 | -3.75% | 0.561 | 0.633 | 241,455 |
| 25 Jun 2024 | 0.586 | -0.021 | -3.46% | 0.55 | 0.67 | 834,516 |
| 24 Jun 2024 | 0.607 | 0.0274 | 4.73% | 0.5837 | 0.648 | 103,589 |
| 21 Jun 2024 | 0.5796 | -0.0403 | -6.50% | 0.5796 | 0.6689 | 174,092 |
| 20 Jun 2024 | 0.6199 | 0.0499 | 8.75% | 0.5701 | 0.62 | 190,568 |
| 18 Jun 2024 | 0.57 | -0.10 | -14.93% | 0.52 | 0.7036 | 472,845 |
| 17 Jun 2024 | 0.67 | 0.0089 | 1.35% | 0.6624 | 0.695 | 56,085 |
| 14 Jun 2024 | 0.6611 | -0.0318 | -4.59% | 0.66 | 0.708609 | 74,097 |
| 13 Jun 2024 | 0.6929 | -0.0071 | -1.01% | 0.68 | 0.72 | 36,861 |
| 12 Jun 2024 | 0.70 | -0.01 | -1.41% | 0.68 | 0.73 | 181,614 |
| 11 Jun 2024 | 0.71 | 0.006 | 0.85% | 0.67 | 0.722 | 100,549 |
| 10 Jun 2024 | 0.704 | -0.0188 | -2.60% | 0.672 | 0.7191 | 142,209 |
| 07 Jun 2024 | 0.7228 | 0.0048 | 0.67% | 0.68 | 0.73 | 107,542 |
| 06 Jun 2024 | 0.718 | 0.0009 | 0.13% | 0.68 | 0.739 | 97,201 |
| 05 Jun 2024 | 0.7171 | 0.007 | 0.99% | 0.6804 | 0.74 | 128,292 |
| 04 Jun 2024 | 0.7101 | 0.0021 | 0.30% | 0.70 | 0.745699 | 76,059 |
| 03 Jun 2024 | 0.708 | 0.007 | 1.00% | 0.6951 | 0.7288 | 106,100 |
| 31 May 2024 | 0.701 | -0.0162 | -2.26% | 0.695 | 0.748 | 62,576 |
| 30 May 2024 | 0.7172 | 0.0172 | 2.46% | 0.68 | 0.75 | 102,082 |
| 29 May 2024 | 0.70 | -0.0077 | -1.09% | 0.66 | 0.72 | 135,532 |
| 28 May 2024 | 0.7077 | -0.081 | -10.27% | 0.65 | 0.80 | 319,855 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.601 | 0.67 | 0.55 | 0.5917734 | 325,691 | -0.0375 | -6.24% |
| 1 Month | 0.71 | 0.75 | 0.52 | 0.6381315 | 166,753 | -0.1465 | -20.63% |
| 3 Months | 1.06 | 1.16 | 0.52 | 0.7990772 | 228,952 | -0.4965 | -46.84% |
| 6 Months | 2.10 | 12.70 | 0.52 | 4.77 | 969,537 | -1.54 | -73.17% |
| 1 Year | 19.00 | 21.20 | 0.52 | 7.01 | 635,532 | -18.44 | -97.03% |
| 3 Years | 100.00 | 103.00 | 0.52 | 18.22 | 405,898 | -99.44 | -99.44% |
| 5 Years | 100.00 | 103.00 | 0.52 | 18.22 | 405,898 | -99.44 | -99.44% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
