Premium
Cingulate Inc (CING)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.79640718563 | 5.01 | 5.3 | 4.62 | 518805 | 4.95179069 | CS |
| 4 | 0.47 | 10.5617977528 | 4.45 | 5.3 | 3.16 | 905797 | 4.31018536 | CS |
| 12 | -1.53 | -23.7209302326 | 6.45 | 6.76 | 3.16 | 583084 | 4.79216206 | CS |
| 26 | 0.99 | 25.1908396947 | 3.93 | 11.89 | 3.16 | 504905 | 5.83954119 | CS |
| 52 | 0.77 | 18.5542168675 | 4.15 | 11.89 | 3.16 | 327185 | 5.40747118 | CS |
| 156 | 3.99 | 429.032258065 | 0.93 | 20.83 | 0.2145 | 710856 | 7.08196572 | CS |
| 260 | -0.08 | -1.6 | 5 | 20.83 | 0.2145 | 556953 | 6.25009148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 4.94 | -0.05 | -1.00 | 4.99 | 5.085 | 4.83 | 230230 |
| 1781822100 | 4.99 | -0.13 | -2.54 | 5.1 | 5.2344 | 4.93 | 475574 |
| 1781735700 | 5.12 | 0.38 | 8.02 | 4.88 | 5.3 | 4.65 | 720159 |
| 1781649300 | 4.74 | -0.19 | -3.85 | 4.92 | 5.13 | 4.62 | 632338 |
| 1781562900 | 4.93 | 0.05 | 1.02 | 5.01 | 5.1299 | 4.775 | 247147 |
| 1781303700 | 4.88 | -0.21 | -4.13 | 5.09 | 5.17 | 4.87 | 179275 |
| 1781217300 | 5.09 | 0.2 | 4.09 | 4.9 | 5.17 | 4.82 | 294328 |
| 1781130900 | 4.89 | 0.24 | 5.16 | 4.66 | 4.98 | 4.65 | 312398 |
| 1781044500 | 4.65 | 0.12 | 2.65 | 4.8099999 | 5.2 | 4.5 | 423011 |
| 1780958100 | 4.53 | 0.04 | 0.78 | 4.5 | 4.67 | 4.426 | 188750 |
| 1780698900 | 4.495 | -0.31 | -6.35 | 4.75 | 4.7539 | 4.32 | 363529 |
| 1780612500 | 4.8 | -0.08 | -1.64 | 4.78 | 5.15 | 4.72 | 611333 |
| 1780526100 | 4.88 | 0.85 | 21.09 | 4.0599999 | 4.9395 | 4.01 | 1109508 |
| 1780439700 | 4.03 | 0.43 | 11.94 | 3.58 | 4.94 | 3.42 | 4507635 |
| 1780353300 | 3.6 | -0.56 | -13.46 | 3.7 | 3.77 | 3.16 | 2180748 |
| 1780094100 | 4.16 | -0.18 | -4.15 | 4.35 | 4.35 | 3.825 | 1025394 |
| 1780007700 | 4.34 | 0.38 | 9.60 | 3.912 | 4.4352 | 3.8897 | 767698 |
| 1779921300 | 3.96 | -0.82 | -17.15 | 4.83 | 4.99 | 3.885 | 1402323 |
| 1779834900 | 4.78 | 0.31 | 6.94 | 4.45 | 5.15 | 4.42 | 863189 |
| 1779489300 | 4.47 | -0.27 | -5.70 | 4.73 | 4.95 | 4.41 | 483127 |
| 1779402900 | 4.74 | 0.11 | 2.38 | 4.62 | 4.7699999 | 4.5 | 292341 |
| 1779316500 | 4.63 | 0.24 | 5.47 | 4.4 | 4.65 | 4.343 | 244464 |
| 1779230100 | 4.39 | -0.09 | -2.01 | 4.38 | 4.51 | 4.33 | 223398 |
| 1779143700 | 4.48 | -0.09 | -1.97 | 4.68 | 4.865 | 4.38 | 452306 |
| 1778884500 | 4.57 | 0.18 | 4.10 | 4.3099999 | 4.7 | 4.3 | 461394 |
| 1778798100 | 4.39 | -0.53 | -10.77 | 4.71 | 4.872 | 4.3 | 986536 |
| 1778711700 | 4.92 | 0.13 | 2.71 | 4.84 | 5.0244 | 4.75 | 374681 |
| 1778625300 | 4.79 | -0.17 | -3.43 | 4.945 | 5.3 | 4.75 | 405293 |
| 1778538900 | 4.96 | -0.31 | -5.88 | 5.18 | 5.25 | 4.92 | 574673 |
| 1778279700 | 5.2699999 | 0.04 | 0.76 | 5.26 | 5.296 | 5.0199999 | 259356 |
| 1778193300 | 5.23 | -0.1 | -1.88 | 5.37 | 5.47 | 5.1 | 420107 |
| 1778106900 | 5.33 | 0.35 | 7.03 | 5.1 | 5.4 | 5.0599999 | 339057 |
| 1778020500 | 4.98 | -0.27 | -5.14 | 5.3 | 5.35 | 4.83 | 435126 |
| 1777934100 | 5.25 | -0.12 | -2.23 | 5.38 | 5.54 | 5.12 | 343950 |
| 1777674900 | 5.37 | 0.22 | 4.27 | 5.15 | 5.48 | 5.04 | 322720 |
| 1777588500 | 5.15 | 0.44 | 9.34 | 4.76 | 5.2 | 4.76 | 470990 |
| 1777502100 | 4.71 | 0.03 | 0.64 | 4.71 | 4.955 | 4.2 | 668826 |
| 1777415700 | 4.68 | -0.58 | -11.03 | 5.29 | 5.33 | 4.64 | 746908 |
| 1777329300 | 5.26 | -0.21 | -3.84 | 5.46 | 5.5242 | 5.16 | 413948 |
| 1777070100 | 5.47 | -0.15 | -2.67 | 5.7 | 5.85 | 5.42 | 414157 |
| 1776983700 | 5.62 | 0.01 | 0.18 | 5.55 | 5.73 | 5.35 | 533475 |
| 1776897300 | 5.61 | -0.25 | -4.27 | 5.98 | 5.98 | 5.5 | 611716 |
| 1776810900 | 5.86 | -0.17 | -2.82 | 6.12 | 6.6 | 5.845 | 733452 |
| 1776724500 | 6.03 | 0.58 | 10.64 | 5.5199999 | 6.1 | 5.5199999 | 563634 |
| 1776465300 | 5.45 | 0.19 | 3.61 | 5.3 | 5.6598 | 5.29 | 271904 |
| 1776378900 | 5.26 | 0.06 | 1.15 | 5.22 | 5.34 | 5.08 | 296489 |
| 1776292500 | 5.2 | -0.15 | -2.80 | 5.38 | 5.62 | 5.1051 | 469215 |
| 1776206100 | 5.35 | -0.15 | -2.73 | 5.57 | 5.7099 | 5.32 | 527652 |
| 1776119700 | 5.5 | -0.26 | -4.51 | 5.8099999 | 5.95 | 5.36 | 594360 |
| 1775860500 | 5.76 | -0.2 | -3.36 | 5.97 | 6.05 | 5.73 | 297491 |
| 1775774100 | 5.96 | 0.11 | 1.88 | 5.87 | 6.13 | 5.8 | 240567 |
| 1775687700 | 5.85 | -0.09 | -1.52 | 6.3 | 6.3 | 5.845 | 390313 |
| 1775601300 | 5.94 | -0.26 | -4.19 | 6.14 | 6.14 | 5.8 | 289806 |
| 1775514900 | 6.2 | 0.06 | 0.98 | 6.12 | 6.72 | 6.09 | 310603 |
| 1775169300 | 6.14 | 0.13 | 2.16 | 5.82 | 6.3599 | 5.63 | 329300 |
| 1775082900 | 6.01 | -0.2 | -3.22 | 6.2699999 | 6.76 | 5.92 | 410001 |
| 1774996500 | 6.21 | 0.37 | 6.34 | 5.84 | 6.2928 | 5.7787 | 353961 |
| 1774910100 | 5.84 | -0.55 | -8.61 | 6.45 | 6.45 | 5.6849999 | 374131 |
| 1774650900 | 6.39 | 0.11 | 1.75 | 6.255 | 6.43 | 5.99 | 362468 |
| 1774564500 | 6.28 | -0.08 | -1.26 | 6.3399 | 6.61 | 6.14 | 280393 |
| 1774478100 | 6.36 | -0.35 | -5.22 | 6.8 | 6.845 | 6.2 | 525770 |
| 1774391700 | 6.71 | -0.22 | -3.17 | 6.93 | 6.9799 | 6.3099999 | 575656 |
| 1774305300 | 6.93 | -0.45 | -6.10 | 7.15 | 7.36 | 6.6837 | 547625 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
