La bourse est fermée

Cingulate Inc. (CING)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7901-0,0999 (-11,22 %)
À partir de 02:45PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20240,88050,91400,70000,79010,790178 136
09 mai 20240,88000,90000,86000,88500,885024 900
08 mai 20240,92000,93000,86000,88800,888052 700
07 mai 20240,87500,92400,82000,88700,8870122 100
06 mai 20240,98201,04000,87000,87100,8710119 500
03 mai 20241,14001,15000,91000,96500,9650166 600
02 mai 20241,02001,16001,01001,12001,1200232 300
01 mai 20240,96001,04000,96001,04001,040062 100
30 avr. 20240,85100,95900,84900,91700,917034 700
29 avr. 20240,89000,89400,84100,87400,874021 400
26 avr. 20240,86800,93000,84000,88000,88008 700
25 avr. 20240,83100,90000,82700,84000,840058 100
24 avr. 20240,85800,89800,85000,87000,870023 500
23 avr. 20240,92100,92100,86000,87900,879037 300
22 avr. 20240,89700,94000,83400,88600,886072 900
19 avr. 20240,88000,90000,82600,87900,8790175 700
18 avr. 20240,84900,90000,84900,88000,880044 100
17 avr. 20240,86000,89000,83400,85200,8520152 600
16 avr. 20240,80000,83300,80000,81000,810088 000
15 avr. 20240,91000,97800,75000,78000,7800250 900
12 avr. 20240,96200,98000,92000,92100,921078 000
11 avr. 20241,00001,02500,92200,96200,9620115 400
10 avr. 20241,02001,04501,00001,00101,001054 000
09 avr. 20241,03001,03001,00001,01001,010067 700
08 avr. 20241,04001,04001,00001,01001,010048 400
05 avr. 20241,05001,06000,96001,03001,0300126 400
04 avr. 20241,05001,10000,99001,07001,0700207 100
03 avr. 20241,06001,08001,03001,07001,0700101 700
02 avr. 20241,06001,14901,00001,07001,0700223 200
01 avr. 20241,11001,17001,05001,09001,0900217 500
28 mars 20241,11001,11501,08001,10001,100074 500
27 mars 20241,12001,12001,08001,09001,0900136 300
26 mars 20241,11001,15001,08001,11001,110098 400
25 mars 20241,11001,17001,09501,11001,1100235 100
22 mars 20241,05001,25001,05001,16001,1600741 500
21 mars 20241,10001,14001,06001,08001,080097 300
20 mars 20241,09001,13001,06001,08001,080090 700
19 mars 20241,10001,11401,03001,08001,080084 100
18 mars 20241,15001,18801,07001,11001,1100180 100
15 mars 20241,18001,21001,13001,13001,1300172 900
14 mars 20241,27001,27001,16601,20001,2000106 600
13 mars 20241,20001,24001,18001,23001,2300358 800
12 mars 20241,30001,30001,11001,23001,2300144 700
11 mars 20241,22001,35001,19001,24001,2400472 400
08 mars 20241,22001,22001,11001,20001,2000149 000
07 mars 20241,13001,20001,08001,19001,1900209 400
06 mars 20241,18001,22001,11001,13001,130091 100
05 mars 20241,20001,26001,09001,15501,1550218 400
04 mars 20241,34001,34001,12001,18001,1800304 400
01 mars 20241,33001,50001,15001,34001,3400623 400
29 févr. 20241,18001,46001,13001,34501,3450775 700
28 févr. 20241,08001,25001,04301,21001,2100344 200
27 févr. 20241,05001,09001,04001,09001,0900117 300
26 févr. 20241,08001,09001,01001,05001,0500158 100
23 févr. 20241,08001,11501,00001,04001,0400203 400
22 févr. 20241,08001,15001,00001,11001,1100369 200
21 févr. 20241,13001,13101,03001,08001,0800447 100
20 févr. 20241,20001,20001,12001,15001,1500191 800
16 févr. 20241,19001,20001,09001,16001,1600146 200
15 févr. 20241,16001,20001,13001,16001,1600162 700
14 févr. 20241,20001,20001,10001,16001,1600179 800
13 févr. 20241,15001,26001,10001,17001,1700334 800
12 févr. 20241,20001,25001,06001,12001,1200309 000
09 févr. 20241,24001,24001,12001,20001,2000213 800
08 févr. 20241,11001,29001,03001,25001,2500616 000
07 févr. 20241,30001,30501,05001,09001,0900634 500
06 févr. 20241,28001,36001,20001,29001,2900529 500
05 févr. 20241,43001,45001,25001,31001,31001 051 300
02 févr. 20242,00002,00001,28001,33001,33003 039 400
01 févr. 20243,07004,86003,07003,36003,36002 647 700
31 janv. 20242,93003,31002,93003,10003,1000139 600
30 janv. 20243,25003,34402,95002,96002,9600134 800
29 janv. 20243,53003,88003,22003,28003,2800147 500
26 janv. 20243,94004,11803,63703,71003,710067 900
25 janv. 20244,18004,23003,80003,94003,940063 900
24 janv. 20243,57004,80003,52004,35004,3500224 000
23 janv. 20244,20004,20003,37003,56003,5600118 300
22 janv. 20244,66004,66004,11004,19504,195077 600
19 janv. 20245,11005,22504,50004,52004,520098 900
18 janv. 20245,47005,54005,05905,34005,340083 000
17 janv. 20245,91006,00005,24005,50005,500078 000
16 janv. 20246,74007,06806,10006,34006,340096 100
12 janv. 20246,75007,37006,61007,07007,0700164 700
11 janv. 20247,00007,20006,65006,85006,8500141 100
10 janv. 20247,34007,47506,90007,36007,3600157 500
09 janv. 20246,59008,48006,18007,58007,5800995 200
08 janv. 20246,53006,64805,57006,25006,2500220 200
05 janv. 20247,03007,24006,33006,33006,3300339 100
04 janv. 20248,00008,35007,05007,19007,1900333 500
03 janv. 20246,75008,90006,75008,10008,1000902 600
02 janv. 20247,08008,18006,50006,72006,7200981 300
29 déc. 20237,50009,52007,43007,65007,65002 863 200
28 déc. 202310,000012,70008,11009,82009,820026 695 600
27 déc. 20233,79005,10003,34003,99003,990057 365 900
26 déc. 20232,10002,23001,92101,98001,980030 900
22 déc. 20232,04002,10002,03002,08002,080010 700
21 déc. 20232,14002,15001,90002,05002,050044 700
20 déc. 20232,33002,49002,13502,15002,150032 600
19 déc. 20232,32002,90002,05002,22002,220052 300
18 déc. 20232,27002,65002,00002,25002,250042 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...