Mercados españoles cerrados en 5 hrs 2 min

Cingulate Inc. (CING)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8880+0,0013 (+0,15%)
Al cierre: 04:00PM EDT
0,9037 +0,02 (+1,77%)
Después del cierre: 06:11PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20240,92000,93000,86000,88800,888052.700
07 may 20240,87500,92400,82000,88700,8870122.100
06 may 20240,98201,04000,87000,87100,8710119.500
03 may 20241,14001,15000,91000,96500,9650166.600
02 may 20241,02001,16001,01001,12001,1200232.300
01 may 20240,96001,04000,96001,04001,040062.100
30 abr 20240,85100,95900,84900,91700,917034.700
29 abr 20240,89000,89400,84100,87400,874021.400
26 abr 20240,86800,93000,84000,88000,88008700
25 abr 20240,83100,90000,82700,84000,840058.100
24 abr 20240,85800,89800,85000,87000,870023.500
23 abr 20240,92100,92100,86000,87900,879037.300
22 abr 20240,89700,94000,83400,88600,886072.900
19 abr 20240,88000,90000,82600,87900,8790175.700
18 abr 20240,84900,90000,84900,88000,880044.100
17 abr 20240,86000,89000,83400,85200,8520152.600
16 abr 20240,80000,83300,80000,81000,810088.000
15 abr 20240,91000,97800,75000,78000,7800250.900
12 abr 20240,96200,98000,92000,92100,921078.000
11 abr 20241,00001,02500,92200,96200,9620115.400
10 abr 20241,02001,04501,00001,00101,001054.000
09 abr 20241,03001,03001,00001,01001,010067.700
08 abr 20241,04001,04001,00001,01001,010048.400
05 abr 20241,05001,06000,96001,03001,0300126.400
04 abr 20241,05001,10000,99001,07001,0700207.100
03 abr 20241,06001,08001,03001,07001,0700101.700
02 abr 20241,06001,14901,00001,07001,0700223.200
01 abr 20241,11001,17001,05001,09001,0900217.500
28 mar 20241,11001,11501,08001,10001,100074.500
27 mar 20241,12001,12001,08001,09001,0900136.300
26 mar 20241,11001,15001,08001,11001,110098.400
25 mar 20241,11001,17001,09501,11001,1100235.100
22 mar 20241,05001,25001,05001,16001,1600741.500
21 mar 20241,10001,14001,06001,08001,080097.300
20 mar 20241,09001,13001,06001,08001,080090.700
19 mar 20241,10001,11401,03001,08001,080084.100
18 mar 20241,15001,18801,07001,11001,1100180.100
15 mar 20241,18001,21001,13001,13001,1300172.900
14 mar 20241,27001,27001,16601,20001,2000106.600
13 mar 20241,20001,24001,18001,23001,2300358.800
12 mar 20241,30001,30001,11001,23001,2300144.700
11 mar 20241,22001,35001,19001,24001,2400472.400
08 mar 20241,22001,22001,11001,20001,2000149.000
07 mar 20241,13001,20001,08001,19001,1900209.400
06 mar 20241,18001,22001,11001,13001,130091.100
05 mar 20241,20001,26001,09001,15501,1550218.400
04 mar 20241,34001,34001,12001,18001,1800304.400
01 mar 20241,33001,50001,15001,34001,3400623.400
29 feb 20241,18001,46001,13001,34501,3450775.700
28 feb 20241,08001,25001,04301,21001,2100344.200
27 feb 20241,05001,09001,04001,09001,0900117.300
26 feb 20241,08001,09001,01001,05001,0500158.100
23 feb 20241,08001,11501,00001,04001,0400203.400
22 feb 20241,08001,15001,00001,11001,1100369.200
21 feb 20241,13001,13101,03001,08001,0800447.100
20 feb 20241,20001,20001,12001,15001,1500191.800
16 feb 20241,19001,20001,09001,16001,1600146.200
15 feb 20241,16001,20001,13001,16001,1600162.700
14 feb 20241,20001,20001,10001,16001,1600179.800
13 feb 20241,15001,26001,10001,17001,1700334.800
12 feb 20241,20001,25001,06001,12001,1200309.000
09 feb 20241,24001,24001,12001,20001,2000213.800
08 feb 20241,11001,29001,03001,25001,2500616.000
07 feb 20241,30001,30501,05001,09001,0900634.500
06 feb 20241,28001,36001,20001,29001,2900529.500
05 feb 20241,43001,45001,25001,31001,31001.051.300
02 feb 20242,00002,00001,28001,33001,33003.039.400
01 feb 20243,07004,86003,07003,36003,36002.647.700
31 ene 20242,93003,31002,93003,10003,1000139.600
30 ene 20243,25003,34402,95002,96002,9600134.800
29 ene 20243,53003,88003,22003,28003,2800147.500
26 ene 20243,94004,11803,63703,71003,710067.900
25 ene 20244,18004,23003,80003,94003,940063.900
24 ene 20243,57004,80003,52004,35004,3500224.000
23 ene 20244,20004,20003,37003,56003,5600118.300
22 ene 20244,66004,66004,11004,19504,195077.600
19 ene 20245,11005,22504,50004,52004,520098.900
18 ene 20245,47005,54005,05905,34005,340083.000
17 ene 20245,91006,00005,24005,50005,500078.000
16 ene 20246,74007,06806,10006,34006,340096.100
12 ene 20246,75007,37006,61007,07007,0700164.700
11 ene 20247,00007,20006,65006,85006,8500141.100
10 ene 20247,34007,47506,90007,36007,3600157.500
09 ene 20246,59008,48006,18007,58007,5800995.200
08 ene 20246,53006,64805,57006,25006,2500220.200
05 ene 20247,03007,24006,33006,33006,3300339.100
04 ene 20248,00008,35007,05007,19007,1900333.500
03 ene 20246,75008,90006,75008,10008,1000902.600
02 ene 20247,08008,18006,50006,72006,7200981.300
29 dic 20237,50009,52007,43007,65007,65002.863.200
28 dic 202310,000012,70008,11009,82009,820026.695.600
27 dic 20233,79005,10003,34003,99003,990057.365.900
26 dic 20232,10002,23001,92101,98001,980030.900
22 dic 20232,04002,10002,03002,08002,080010.700
21 dic 20232,14002,15001,90002,05002,050044.700
20 dic 20232,33002,49002,13502,15002,150032.600
19 dic 20232,32002,90002,05002,22002,220052.300
18 dic 20232,27002,65002,00002,25002,250042.600
15 dic 20232,09002,44402,01002,13002,130073.200
14 dic 20232,84003,09502,76002,89002,890028.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...