Italia markets closed

Cingulate Inc. (CING)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,8521-0,0266 (-3,03%)
In data: 01:36PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,85780,89750,85000,85210,852117.225
23 apr 20240,92100,92100,86000,87900,879037.300
22 apr 20240,89700,94000,83400,88600,886072.900
19 apr 20240,88000,90000,82600,87900,8790175.700
18 apr 20240,84900,90000,84900,88000,880044.100
17 apr 20240,86000,89000,83400,85200,8520152.600
16 apr 20240,80000,83300,80000,81000,810088.000
15 apr 20240,91000,97800,75000,78000,7800250.900
12 apr 20240,96200,98000,92000,92100,921078.000
11 apr 20241,00001,02500,92200,96200,9620115.400
10 apr 20241,02001,04501,00001,00101,001054.000
09 apr 20241,03001,03001,00001,01001,010067.700
08 apr 20241,04001,04001,00001,01001,010048.400
05 apr 20241,05001,06000,96001,03001,0300126.400
04 apr 20241,05001,10000,99001,07001,0700207.100
03 apr 20241,06001,08001,03001,07001,0700101.700
02 apr 20241,06001,14901,00001,07001,0700223.200
01 apr 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 gen 20242,93003,31002,93003,10003,1000139.600
30 gen 20243,25003,34402,95002,96002,9600134.800
29 gen 20243,53003,88003,22003,28003,2800147.500
26 gen 20243,94004,11803,63703,71003,710067.900
25 gen 20244,18004,23003,80003,94003,940063.900
24 gen 20243,57004,80003,52004,35004,3500224.000
23 gen 20244,20004,20003,37003,56003,5600118.300
22 gen 20244,66004,66004,11004,19504,195077.600
19 gen 20245,11005,22504,50004,52004,520098.900
18 gen 20245,47005,54005,05905,34005,340083.000
17 gen 20245,91006,00005,24005,50005,500078.000
16 gen 20246,74007,06806,10006,34006,340096.100
12 gen 20246,75007,37006,61007,07007,0700164.700
11 gen 20247,00007,20006,65006,85006,8500141.100
10 gen 20247,34007,47506,90007,36007,3600157.500
09 gen 20246,59008,48006,18007,58007,5800995.200
08 gen 20246,53006,64805,57006,25006,2500220.200
05 gen 20247,03007,24006,33006,33006,3300339.100
04 gen 20248,00008,35007,05007,19007,1900333.500
03 gen 20246,75008,90006,75008,10008,1000902.600
02 gen 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
13 dic 20232,93003,03602,70002,87002,870034.000
12 dic 20233,37003,40003,00003,18003,180012.800
11 dic 20233,45003,60003,25003,35003,350021.200
08 dic 20233,66003,82003,41503,53003,530034.000
07 dic 20234,50004,55003,72003,73003,730049.200
06 dic 20234,93005,15004,10004,56904,569093.400
05 dic 20234,99005,37004,70005,04505,045027.400
04 dic 20235,80005,96505,00005,10005,100033.700
01 dic 20236,41006,92005,30006,12006,120079.100
30 nov 20236,42006,80005,16006,27006,2700104.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...