NasdaqCM - Nasdaq Real Time Price USD
Cingulate Inc. (CING)
4.2700
+0.0200
+(0.47%)
As of 11:31:19 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.4000 | 4.4000 | 4.2500 | 4.2700 | 4.2700 | 21,032 |
| Apr 23, 2025 | 4.2910 | 4.4400 | 4.2190 | 4.2500 | 4.2500 | 104,100 |
| Apr 22, 2025 | 4.2000 | 4.3700 | 4.1000 | 4.1600 | 4.1600 | 139,700 |
| Apr 21, 2025 | 4.0300 | 4.2800 | 4.0300 | 4.0700 | 4.0700 | 93,500 |
| Apr 17, 2025 | 4.2000 | 4.2700 | 4.0400 | 4.2400 | 4.2400 | 61,100 |
| Apr 16, 2025 | 4.4200 | 4.4200 | 4.0500 | 4.1800 | 4.1800 | 77,900 |
| Apr 15, 2025 | 4.0300 | 4.6100 | 3.9700 | 4.3300 | 4.3300 | 135,100 |
| Apr 14, 2025 | 3.8500 | 4.0200 | 3.8500 | 4.0200 | 4.0200 | 38,000 |
| Apr 11, 2025 | 3.6200 | 3.8000 | 3.6200 | 3.8000 | 3.8000 | 72,000 |
| Apr 10, 2025 | 3.6800 | 3.7690 | 3.5500 | 3.6600 | 3.6600 | 65,600 |
| Apr 9, 2025 | 3.6200 | 3.7900 | 3.4000 | 3.6800 | 3.6800 | 194,000 |
| Apr 8, 2025 | 3.8300 | 3.8600 | 3.6100 | 3.6100 | 3.6100 | 59,800 |
| Apr 7, 2025 | 3.7500 | 3.9450 | 3.6100 | 3.7400 | 3.7400 | 64,200 |
| Apr 4, 2025 | 4.2500 | 4.2500 | 3.7540 | 3.7800 | 3.7800 | 124,900 |
| Apr 3, 2025 | 4.2400 | 4.2500 | 3.9100 | 4.1100 | 4.1100 | 125,600 |
| Apr 2, 2025 | 4.2700 | 4.2700 | 4.0000 | 4.1600 | 4.1600 | 58,100 |
| Apr 1, 2025 | 4.4300 | 4.4300 | 4.2200 | 4.2500 | 4.2500 | 107,400 |
| Mar 31, 2025 | 4.3000 | 4.4400 | 4.2200 | 4.3000 | 4.3000 | 72,200 |
| Mar 28, 2025 | 4.2200 | 4.3500 | 3.9500 | 4.3500 | 4.3500 | 96,900 |
| Mar 27, 2025 | 4.2000 | 4.4620 | 4.0840 | 4.3500 | 4.3500 | 200,400 |
| Mar 26, 2025 | 4.0550 | 4.1500 | 3.8800 | 4.1400 | 4.1400 | 63,400 |
| Mar 25, 2025 | 4.0100 | 4.0720 | 3.8710 | 4.0000 | 4.0000 | 44,900 |
| Mar 24, 2025 | 3.9400 | 4.1000 | 3.7700 | 3.9450 | 3.9450 | 61,200 |
| Mar 21, 2025 | 4.1800 | 4.3000 | 3.8210 | 3.9600 | 3.9600 | 129,600 |
| Mar 20, 2025 | 3.8350 | 4.0900 | 3.8200 | 4.0900 | 4.0900 | 42,000 |
| Mar 19, 2025 | 3.6400 | 3.9500 | 3.6310 | 3.8000 | 3.8000 | 58,800 |
| Mar 18, 2025 | 3.6800 | 3.6900 | 3.6200 | 3.6450 | 3.6450 | 26,700 |
| Mar 17, 2025 | 3.6420 | 3.7050 | 3.5600 | 3.7000 | 3.7000 | 36,300 |
| Mar 14, 2025 | 3.7100 | 3.7300 | 3.5500 | 3.5900 | 3.5900 | 54,200 |
| Mar 13, 2025 | 3.8900 | 3.9300 | 3.6300 | 3.6300 | 3.6300 | 108,700 |
| Mar 12, 2025 | 3.7500 | 3.9000 | 3.6700 | 3.8200 | 3.8200 | 52,400 |
| Mar 11, 2025 | 3.7000 | 3.8770 | 3.4700 | 3.6600 | 3.6600 | 118,200 |
| Mar 10, 2025 | 3.7900 | 3.9400 | 3.7000 | 3.7000 | 3.7000 | 51,700 |
| Mar 7, 2025 | 3.8900 | 3.9900 | 3.7000 | 3.8600 | 3.8600 | 46,000 |
| Mar 6, 2025 | 3.8000 | 3.9100 | 3.6500 | 3.8300 | 3.8300 | 61,600 |
| Mar 5, 2025 | 3.7900 | 3.9000 | 3.5900 | 3.7600 | 3.7600 | 129,800 |
| Mar 4, 2025 | 3.9100 | 4.0400 | 3.5220 | 3.8500 | 3.8500 | 216,200 |
| Mar 3, 2025 | 4.1800 | 4.1800 | 3.9000 | 3.9500 | 3.9500 | 88,000 |
| Feb 28, 2025 | 4.1500 | 4.2800 | 4.0000 | 4.1200 | 4.1200 | 130,400 |
| Feb 27, 2025 | 4.2400 | 4.3650 | 4.1800 | 4.2200 | 4.2200 | 82,700 |
| Feb 26, 2025 | 4.1100 | 4.3200 | 4.1100 | 4.2800 | 4.2800 | 80,100 |
| Feb 25, 2025 | 4.1300 | 4.2000 | 3.9210 | 4.1400 | 4.1400 | 146,300 |
| Feb 24, 2025 | 4.3400 | 4.3500 | 4.1200 | 4.1800 | 4.1800 | 87,200 |
| Feb 21, 2025 | 4.1700 | 4.4110 | 4.1700 | 4.2700 | 4.2700 | 77,300 |
| Feb 20, 2025 | 4.2200 | 4.3300 | 4.1600 | 4.2300 | 4.2300 | 48,900 |
| Feb 19, 2025 | 4.3500 | 4.5800 | 4.1600 | 4.2250 | 4.2250 | 143,000 |
| Feb 18, 2025 | 4.4700 | 4.5150 | 4.2900 | 4.3200 | 4.3200 | 134,300 |
| Feb 14, 2025 | 4.4500 | 4.5500 | 4.2200 | 4.5100 | 4.5100 | 102,800 |
| Feb 13, 2025 | 4.5000 | 4.5900 | 4.3000 | 4.3400 | 4.3400 | 102,300 |
| Feb 12, 2025 | 4.6500 | 4.6500 | 4.4500 | 4.5200 | 4.5200 | 73,900 |
| Feb 11, 2025 | 4.4400 | 4.6000 | 4.3200 | 4.5700 | 4.5700 | 54,500 |
| Feb 10, 2025 | 4.4700 | 4.5300 | 4.3100 | 4.3600 | 4.3600 | 77,200 |
| Feb 7, 2025 | 4.8000 | 4.8900 | 4.4000 | 4.4700 | 4.4700 | 82,500 |
| Feb 6, 2025 | 4.8400 | 5.0300 | 4.4500 | 4.6700 | 4.6700 | 229,500 |
| Feb 5, 2025 | 4.4900 | 4.7800 | 4.3800 | 4.7300 | 4.7300 | 63,800 |
| Feb 4, 2025 | 4.3900 | 4.6900 | 4.3900 | 4.5600 | 4.5600 | 49,900 |
| Feb 3, 2025 | 4.4500 | 4.6590 | 4.3500 | 4.5200 | 4.5200 | 95,500 |
| Jan 31, 2025 | 4.6200 | 4.7900 | 4.4600 | 4.5500 | 4.5500 | 165,200 |
| Jan 30, 2025 | 4.9000 | 4.9000 | 4.3700 | 4.5500 | 4.5500 | 287,700 |
| Jan 29, 2025 | 5.0000 | 5.0100 | 4.6300 | 4.7400 | 4.7400 | 254,500 |
| Jan 28, 2025 | 4.8700 | 5.0900 | 4.6500 | 5.0000 | 5.0000 | 89,700 |
| Jan 27, 2025 | 5.0800 | 5.0800 | 4.5500 | 4.8500 | 4.8500 | 138,300 |
| Jan 24, 2025 | 5.1000 | 5.1500 | 4.8900 | 5.0800 | 5.0800 | 88,700 |
| Jan 23, 2025 | 5.0600 | 5.1700 | 4.8100 | 5.1000 | 5.1000 | 65,700 |
| Jan 22, 2025 | 4.8600 | 5.1500 | 4.7100 | 5.0300 | 5.0300 | 160,900 |
| Jan 21, 2025 | 4.7800 | 4.9600 | 4.5000 | 4.8200 | 4.8200 | 179,200 |
| Jan 17, 2025 | 4.8700 | 4.9500 | 4.7600 | 4.7600 | 4.7600 | 70,400 |
| Jan 16, 2025 | 4.7900 | 5.1600 | 4.6600 | 4.9800 | 4.9800 | 173,600 |
| Jan 15, 2025 | 4.6600 | 4.8800 | 4.6200 | 4.7200 | 4.7200 | 153,200 |
| Jan 14, 2025 | 4.6600 | 4.7890 | 4.6000 | 4.6200 | 4.6200 | 31,200 |
| Jan 13, 2025 | 4.6600 | 4.7640 | 4.4000 | 4.6300 | 4.6300 | 108,300 |
| Jan 10, 2025 | 4.3100 | 5.3400 | 4.2700 | 4.8100 | 4.8100 | 355,900 |
| Jan 8, 2025 | 4.5700 | 4.6060 | 4.3000 | 4.3100 | 4.3100 | 194,700 |
| Jan 7, 2025 | 5.0000 | 5.5880 | 4.5650 | 4.7000 | 4.7000 | 1,717,000 |
| Jan 6, 2025 | 5.1500 | 5.1800 | 4.9000 | 4.9700 | 4.9700 | 96,000 |
| Jan 3, 2025 | 5.1800 | 5.2000 | 4.8200 | 5.0500 | 5.0500 | 147,200 |
| Jan 2, 2025 | 5.0200 | 5.1600 | 4.9010 | 5.1000 | 5.1000 | 202,500 |
| Dec 31, 2024 | 5.1000 | 5.1000 | 4.7700 | 4.9300 | 4.9300 | 155,500 |
| Dec 30, 2024 | 4.8700 | 5.1000 | 4.6300 | 4.9800 | 4.9800 | 129,800 |
| Dec 27, 2024 | 4.9500 | 4.9500 | 4.6800 | 4.7800 | 4.7800 | 78,300 |
| Dec 26, 2024 | 4.9900 | 4.9910 | 4.6700 | 4.8200 | 4.8200 | 97,100 |
| Dec 24, 2024 | 4.8000 | 5.1000 | 4.6800 | 4.8600 | 4.8600 | 149,500 |
| Dec 23, 2024 | 4.1700 | 4.9750 | 4.1600 | 4.7600 | 4.7600 | 265,800 |
| Dec 20, 2024 | 4.1100 | 4.2700 | 4.1000 | 4.1000 | 4.1000 | 84,600 |
| Dec 19, 2024 | 4.3200 | 4.3200 | 4.0800 | 4.1000 | 4.1000 | 62,400 |
| Dec 18, 2024 | 4.0500 | 4.1800 | 4.0010 | 4.1000 | 4.1000 | 50,300 |
| Dec 17, 2024 | 4.0000 | 4.1300 | 4.0000 | 4.0700 | 4.0700 | 67,800 |
| Dec 16, 2024 | 4.2900 | 4.2900 | 4.0000 | 4.0300 | 4.0300 | 89,000 |
| Dec 13, 2024 | 4.2400 | 4.3900 | 4.1510 | 4.2100 | 4.2100 | 36,800 |
| Dec 12, 2024 | 4.3100 | 4.3140 | 4.1700 | 4.2200 | 4.2200 | 26,500 |
| Dec 11, 2024 | 4.3700 | 4.3800 | 4.1710 | 4.2800 | 4.2800 | 32,900 |
| Dec 10, 2024 | 4.3000 | 4.3850 | 4.2000 | 4.3300 | 4.3300 | 55,000 |
| Dec 9, 2024 | 4.1500 | 4.3600 | 4.0900 | 4.3300 | 4.3300 | 44,900 |
| Dec 6, 2024 | 4.3000 | 4.3000 | 4.1000 | 4.2800 | 4.2800 | 64,500 |
| Dec 5, 2024 | 4.2000 | 4.2340 | 4.1030 | 4.1600 | 4.1600 | 62,600 |
| Dec 4, 2024 | 4.3200 | 4.3200 | 4.1500 | 4.2300 | 4.2300 | 84,000 |
| Dec 3, 2024 | 4.3000 | 4.3770 | 4.1280 | 4.1700 | 4.1700 | 59,400 |
| Dec 2, 2024 | 4.4900 | 4.5000 | 4.2850 | 4.3000 | 4.3000 | 51,800 |
| Nov 29, 2024 | 4.1300 | 4.4400 | 4.1300 | 4.3600 | 4.3600 | 61,100 |
| Nov 27, 2024 | 4.3400 | 4.3500 | 3.9400 | 4.2000 | 4.2000 | 240,500 |
| Nov 26, 2024 | 4.4800 | 4.6100 | 4.3000 | 4.3600 | 4.3600 | 63,700 |
| Nov 25, 2024 | 4.6900 | 4.9000 | 4.5080 | 4.7000 | 4.7000 | 89,300 |
| Nov 22, 2024 | 4.7500 | 4.8600 | 4.4600 | 4.7200 | 4.7200 | 135,700 |
| Nov 21, 2024 | 4.7900 | 4.9000 | 4.4300 | 4.6500 | 4.6500 | 99,200 |
| Nov 20, 2024 | 4.2900 | 5.0200 | 4.2770 | 4.4800 | 4.4800 | 445,900 |
| Nov 19, 2024 | 4.0400 | 4.1400 | 3.9980 | 4.1000 | 4.1000 | 27,500 |
| Nov 18, 2024 | 4.1900 | 4.1900 | 4.0100 | 4.0200 | 4.0200 | 57,100 |
| Nov 15, 2024 | 4.2700 | 4.3160 | 4.1000 | 4.2000 | 4.2000 | 53,600 |
| Nov 14, 2024 | 4.4300 | 4.4800 | 4.2200 | 4.2200 | 4.2200 | 103,800 |
| Nov 13, 2024 | 4.0900 | 4.4340 | 4.0500 | 4.3300 | 4.3300 | 221,900 |
| Nov 12, 2024 | 4.5300 | 4.9900 | 4.1300 | 4.1700 | 4.1700 | 417,600 |
| Nov 11, 2024 | 3.5400 | 4.5800 | 3.5400 | 4.5200 | 4.5200 | 522,800 |
| Nov 8, 2024 | 3.2900 | 3.5700 | 3.2900 | 3.4700 | 3.4700 | 138,100 |
| Nov 7, 2024 | 3.3000 | 3.5900 | 3.0200 | 3.4400 | 3.4400 | 1,531,100 |
| Nov 6, 2024 | 3.5700 | 3.7000 | 3.3000 | 3.3600 | 3.3600 | 117,800 |
| Nov 5, 2024 | 3.7800 | 3.8500 | 3.6400 | 3.6500 | 3.6500 | 66,900 |
| Nov 4, 2024 | 3.8100 | 3.9400 | 3.8000 | 3.8300 | 3.8300 | 43,900 |
| Nov 1, 2024 | 3.9400 | 4.1000 | 3.8100 | 3.8500 | 3.8500 | 66,400 |
| Oct 31, 2024 | 4.1800 | 4.2900 | 3.9510 | 4.0400 | 4.0400 | 103,200 |
| Oct 30, 2024 | 4.3500 | 4.4800 | 4.1900 | 4.2600 | 4.2600 | 106,100 |
| Oct 29, 2024 | 4.3300 | 4.4660 | 4.3300 | 4.3900 | 4.3900 | 65,300 |
| Oct 28, 2024 | 4.4100 | 4.5500 | 4.2500 | 4.3400 | 4.3400 | 85,900 |
| Oct 25, 2024 | 4.7000 | 4.7500 | 4.3070 | 4.3700 | 4.3700 | 92,200 |
| Oct 24, 2024 | 4.6200 | 4.7900 | 4.5200 | 4.6300 | 4.6300 | 48,100 |
| Oct 23, 2024 | 5.1500 | 5.1800 | 4.5000 | 4.6700 | 4.6700 | 95,900 |
| Oct 22, 2024 | 4.9800 | 5.2300 | 4.8600 | 5.1900 | 5.1900 | 120,300 |
| Oct 21, 2024 | 4.6500 | 4.9400 | 4.5500 | 4.9200 | 4.9200 | 111,900 |
| Oct 18, 2024 | 4.5300 | 4.6000 | 4.4100 | 4.5900 | 4.5900 | 50,400 |
| Oct 17, 2024 | 4.3800 | 4.5400 | 4.3500 | 4.4900 | 4.4900 | 29,200 |
| Oct 16, 2024 | 4.2800 | 4.5400 | 4.2800 | 4.4000 | 4.4000 | 104,900 |
| Oct 15, 2024 | 4.4500 | 4.6220 | 4.4100 | 4.4500 | 4.4500 | 82,900 |
| Oct 14, 2024 | 4.8400 | 4.9700 | 4.4400 | 4.5100 | 4.5100 | 144,900 |
| Oct 11, 2024 | 4.5800 | 5.0100 | 4.5000 | 4.8400 | 4.8400 | 197,100 |
| Oct 10, 2024 | 4.3200 | 4.4500 | 4.1700 | 4.4500 | 4.4500 | 84,700 |
| Oct 9, 2024 | 4.5000 | 4.7150 | 4.3000 | 4.3400 | 4.3400 | 213,300 |
| Oct 8, 2024 | 4.8600 | 4.9400 | 4.5000 | 4.5000 | 4.5000 | 150,600 |
| Oct 7, 2024 | 4.6700 | 4.9840 | 4.6700 | 4.8700 | 4.8700 | 87,800 |
| Oct 4, 2024 | 4.8400 | 4.9400 | 4.7500 | 4.8100 | 4.8100 | 61,700 |
| Oct 3, 2024 | 4.8100 | 4.9150 | 4.8100 | 4.8200 | 4.8200 | 64,100 |
| Oct 2, 2024 | 4.8500 | 4.9600 | 4.7000 | 4.8100 | 4.8100 | 90,200 |
| Oct 1, 2024 | 5.0100 | 5.1000 | 4.8700 | 4.9200 | 4.9200 | 101,100 |
| Sep 30, 2024 | 5.0200 | 5.1500 | 4.9000 | 5.0400 | 5.0400 | 157,500 |
| Sep 27, 2024 | 5.0800 | 5.1680 | 4.9500 | 5.0300 | 5.0300 | 116,300 |
| Sep 26, 2024 | 5.2000 | 5.2900 | 4.9600 | 5.1400 | 5.1400 | 161,000 |
| Sep 25, 2024 | 5.0500 | 5.2100 | 5.0500 | 5.1500 | 5.1500 | 107,800 |
| Sep 24, 2024 | 5.1900 | 5.2200 | 4.9400 | 5.0100 | 5.0100 | 172,100 |
| Sep 23, 2024 | 5.1700 | 5.1700 | 4.9200 | 5.1200 | 5.1200 | 159,600 |
| Sep 20, 2024 | 5.2100 | 5.4400 | 5.0700 | 5.2000 | 5.2000 | 172,600 |
| Sep 19, 2024 | 4.9700 | 5.3000 | 4.9200 | 5.1400 | 5.1400 | 283,800 |
| Sep 18, 2024 | 5.0700 | 5.2300 | 4.8500 | 4.9400 | 4.9400 | 309,900 |
| Sep 17, 2024 | 4.9200 | 5.3500 | 4.9200 | 5.1700 | 5.1700 | 266,300 |
| Sep 16, 2024 | 5.2500 | 5.4800 | 4.9200 | 4.9500 | 4.9500 | 409,300 |
| Sep 13, 2024 | 5.8900 | 6.4740 | 5.3500 | 5.4000 | 5.4000 | 612,200 |
| Sep 12, 2024 | 6.3100 | 6.7000 | 5.6700 | 5.9400 | 5.9400 | 438,500 |
| Sep 11, 2024 | 5.2600 | 7.0000 | 5.2600 | 6.5100 | 6.5100 | 791,800 |
| Sep 10, 2024 | 5.3800 | 5.7500 | 5.0240 | 5.4500 | 5.4500 | 269,000 |
| Sep 9, 2024 | 5.9300 | 6.0210 | 5.3800 | 5.4900 | 5.4900 | 242,200 |
| Sep 6, 2024 | 6.0200 | 6.2890 | 5.3000 | 5.9200 | 5.9200 | 381,900 |
| Sep 5, 2024 | 6.5000 | 6.7100 | 6.0000 | 6.0200 | 6.0200 | 587,500 |
| Sep 4, 2024 | 6.7200 | 7.3500 | 6.4010 | 6.7100 | 6.7100 | 521,300 |
| Sep 3, 2024 | 7.2200 | 7.6900 | 6.6700 | 7.0000 | 7.0000 | 610,900 |
| Aug 30, 2024 | 6.6300 | 9.6900 | 6.0100 | 7.8900 | 7.8900 | 5,248,700 |
| Aug 29, 2024 | 7.6100 | 7.8100 | 6.2500 | 6.4300 | 6.4300 | 854,900 |
| Aug 28, 2024 | 9.5200 | 10.0900 | 7.7700 | 8.0000 | 8.0000 | 866,200 |
| Aug 27, 2024 | 10.0100 | 10.5900 | 9.7000 | 9.8800 | 9.8800 | 388,900 |
| Aug 26, 2024 | 10.0900 | 11.8800 | 9.5300 | 10.2700 | 10.2700 | 1,970,300 |
| Aug 23, 2024 | 10.6000 | 10.8650 | 9.6000 | 9.6900 | 9.6900 | 885,100 |
| Aug 22, 2024 | 11.2000 | 12.4000 | 11.0000 | 11.3400 | 11.3400 | 1,039,500 |
| Aug 21, 2024 | 12.5500 | 14.3700 | 10.9000 | 11.0000 | 11.0000 | 2,470,700 |
| Aug 20, 2024 | 10.2100 | 15.5500 | 9.5000 | 13.3400 | 13.3400 | 9,972,300 |
| Aug 19, 2024 | 15.3800 | 16.1500 | 11.5800 | 12.8000 | 12.8000 | 9,441,300 |
| Aug 16, 2024 | 10.5200 | 20.8300 | 8.7100 | 17.6900 | 17.6900 | 100,646,500 |
| Aug 15, 2024 | 4.1600 | 6.8000 | 3.8000 | 4.8000 | 4.8000 | 105,319,100 |
| Aug 14, 2024 | 2.2700 | 2.4800 | 1.8000 | 1.8450 | 1.8450 | 104,500 |
| Aug 13, 2024 | 2.9300 | 2.9680 | 2.1400 | 2.2500 | 2.2500 | 206,100 |
| Aug 12, 2024 | 2.1100 | 3.4000 | 2.1100 | 2.8500 | 2.8500 | 442,200 |
| Aug 9, 2024 | 1:12 Stock Splits | |||||
| Aug 9, 2024 | 2.3600 | 2.8300 | 1.8200 | 2.4450 | 2.4450 | 504,100 |
| Aug 8, 2024 | 3.2160 | 3.2160 | 2.5800 | 2.8320 | 2.8320 | 74,633 |
| Aug 7, 2024 | 3.6840 | 3.6840 | 3.1560 | 3.2520 | 3.2520 | 62,242 |
| Aug 6, 2024 | 4.0800 | 4.3200 | 3.3840 | 3.6960 | 3.6960 | 23,200 |
| Aug 5, 2024 | 3.7200 | 3.7200 | 3.2520 | 3.5400 | 3.5400 | 23,333 |
| Aug 2, 2024 | 3.9600 | 3.9600 | 3.7080 | 3.7320 | 3.7320 | 9,133 |
| Aug 1, 2024 | 4.1520 | 4.2480 | 3.7560 | 4.0560 | 4.0560 | 28,750 |
| Jul 31, 2024 | 4.1520 | 4.2480 | 3.9360 | 4.2360 | 4.2360 | 22,058 |
| Jul 30, 2024 | 4.2600 | 4.3440 | 3.9480 | 4.0200 | 4.0200 | 10,142 |
| Jul 29, 2024 | 4.3680 | 4.8000 | 3.9240 | 4.2600 | 4.2600 | 52,325 |
| Jul 26, 2024 | 4.5240 | 4.8000 | 4.2240 | 4.2360 | 4.2360 | 24,783 |
| Jul 25, 2024 | 4.5720 | 4.5840 | 4.1280 | 4.5600 | 4.5600 | 15,550 |
| Jul 24, 2024 | 4.4280 | 4.6560 | 4.0800 | 4.4400 | 4.4400 | 34,600 |
| Jul 23, 2024 | 3.8640 | 4.4520 | 3.7320 | 4.3440 | 4.3440 | 44,600 |
| Jul 22, 2024 | 3.9840 | 4.1520 | 3.7200 | 3.9120 | 3.9120 | 22,692 |
| Jul 19, 2024 | 3.9600 | 4.1280 | 3.8400 | 4.0320 | 4.0320 | 20,675 |
| Jul 18, 2024 | 4.1160 | 4.3080 | 3.9600 | 4.0440 | 4.0440 | 24,617 |
| Jul 17, 2024 | 4.4160 | 4.4160 | 3.9960 | 4.1280 | 4.1280 | 33,133 |
| Jul 16, 2024 | 4.7640 | 4.7640 | 4.1160 | 4.1160 | 4.1160 | 76,267 |
| Jul 15, 2024 | 5.1600 | 5.3640 | 3.8280 | 4.7880 | 4.7880 | 165,683 |
| Jul 12, 2024 | 5.4000 | 5.8440 | 4.9560 | 5.1600 | 5.1600 | 121,633 |
| Jul 11, 2024 | 6.7080 | 6.7080 | 5.5320 | 5.7600 | 5.7600 | 115,075 |
| Jul 10, 2024 | 4.5000 | 9.0000 | 4.3320 | 7.7760 | 7.7760 | 103,400 |
| Jul 9, 2024 | 4.2120 | 5.1600 | 4.2120 | 4.4640 | 4.4640 | 33,933 |
| Jul 8, 2024 | 4.2000 | 4.4400 | 3.9120 | 4.3800 | 4.3800 | 34,808 |
| Jul 5, 2024 | 3.9360 | 4.1640 | 3.7200 | 4.0440 | 4.0440 | 59,983 |
| Jul 3, 2024 | 3.6720 | 4.4520 | 3.6120 | 3.8400 | 3.8400 | 94,425 |
| Jul 2, 2024 | 4.0800 | 4.0800 | 3.7440 | 3.8160 | 3.8160 | 30,750 |
| Jul 1, 2024 | 4.3680 | 6.6000 | 3.4080 | 4.1280 | 4.1280 | 491,842 |
| Jun 28, 2024 | 6.4800 | 7.0800 | 3.6840 | 3.8400 | 3.8400 | 213,775 |
| Jun 27, 2024 | 6.7920 | 7.0440 | 6.3720 | 7.0080 | 7.0080 | 10,783 |
| Jun 26, 2024 | 7.3200 | 7.5960 | 6.7320 | 6.7680 | 6.7680 | 20,167 |
| Jun 25, 2024 | 7.7640 | 8.0400 | 6.6000 | 7.0320 | 7.0320 | 71,133 |
| Jun 24, 2024 | 7.2000 | 7.7760 | 7.0080 | 7.2840 | 7.2840 | 8,633 |
| Jun 21, 2024 | 7.9200 | 8.0280 | 6.9600 | 6.9600 | 6.9600 | 14,508 |
| Jun 20, 2024 | 7.2120 | 7.4400 | 6.8400 | 7.4400 | 7.4400 | 16,008 |
| Jun 18, 2024 | 8.4000 | 8.4480 | 6.2400 | 6.8400 | 6.8400 | 39,533 |
| Jun 17, 2024 | 8.0520 | 8.3400 | 7.9440 | 8.0400 | 8.0400 | 6,333 |
| Jun 14, 2024 | 8.4000 | 8.5080 | 7.9200 | 7.9320 | 7.9320 | 6,175 |
| Jun 13, 2024 | 8.6400 | 8.6400 | 8.1600 | 8.3160 | 8.3160 | 3,075 |
| Jun 12, 2024 | 8.5680 | 8.7600 | 8.1600 | 8.4000 | 8.4000 | 15,200 |
| Jun 11, 2024 | 8.3040 | 8.6640 | 8.0400 | 8.5200 | 8.5200 | 8,375 |
| Jun 10, 2024 | 8.6280 | 8.6280 | 8.0640 | 8.4480 | 8.4480 | 11,850 |
| Jun 7, 2024 | 8.6160 | 8.7600 | 8.1600 | 8.6760 | 8.6760 | 8,958 |
| Jun 6, 2024 | 8.8680 | 8.8680 | 8.1600 | 8.6160 | 8.6160 | 8,258 |
| Jun 5, 2024 | 8.2800 | 8.8800 | 8.1600 | 8.6040 | 8.6040 | 10,692 |
| Jun 4, 2024 | 8.5200 | 8.9520 | 8.4000 | 8.5200 | 8.5200 | 6,342 |
| Jun 3, 2024 | 8.6400 | 8.7480 | 8.3400 | 8.4960 | 8.4960 | 8,875 |
| May 31, 2024 | 8.9760 | 8.9760 | 8.3400 | 8.4120 | 8.4120 | 5,217 |
| May 30, 2024 | 8.1600 | 9.0000 | 8.1600 | 8.6040 | 8.6040 | 8,508 |
| May 29, 2024 | 8.5200 | 8.6400 | 7.9200 | 8.4000 | 8.4000 | 11,292 |
| May 28, 2024 | 9.5280 | 9.6000 | 7.8000 | 8.4960 | 8.4960 | 28,317 |
| May 24, 2024 | 9.6840 | 10.1640 | 9.1440 | 9.4680 | 9.4680 | 13,225 |
| May 23, 2024 | 9.5760 | 10.2000 | 9.1200 | 9.9000 | 9.9000 | 35,600 |
| May 22, 2024 | 9.6000 | 10.3200 | 9.0000 | 9.6600 | 9.6600 | 43,733 |
| May 21, 2024 | 11.9760 | 11.9760 | 8.4000 | 9.9600 | 9.9600 | 486,025 |
| May 20, 2024 | 9.6000 | 9.8880 | 9.2400 | 9.4800 | 9.4800 | 1,592 |
| May 17, 2024 | 9.4800 | 9.6240 | 9.2400 | 9.6240 | 9.6240 | 1,408 |
| May 16, 2024 | 10.2600 | 10.2600 | 9.2400 | 9.4800 | 9.4800 | 4,692 |
| May 15, 2024 | 9.4800 | 9.8400 | 9.3600 | 9.4800 | 9.4800 | 4,167 |
| May 14, 2024 | 9.6000 | 10.0800 | 9.0120 | 9.7200 | 9.7200 | 5,417 |
| May 13, 2024 | 9.1320 | 9.9600 | 9.1320 | 9.4920 | 9.4920 | 7,617 |
| May 10, 2024 | 10.5720 | 10.9680 | 8.4000 | 9.1320 | 9.1320 | 8,450 |
| May 9, 2024 | 10.5600 | 10.8000 | 10.3200 | 10.6200 | 10.6200 | 2,100 |
| May 8, 2024 | 11.0400 | 11.1600 | 10.3200 | 10.6560 | 10.6560 | 4,392 |
| May 7, 2024 | 10.5000 | 11.0880 | 9.8400 | 10.6440 | 10.6440 | 10,175 |
| May 6, 2024 | 11.7840 | 12.4800 | 10.4400 | 10.4520 | 10.4520 | 9,958 |
| May 3, 2024 | 13.6800 | 13.8000 | 10.9200 | 11.5800 | 11.5800 | 13,883 |
| May 2, 2024 | 12.2400 | 13.9200 | 12.1200 | 13.4400 | 13.4400 | 19,358 |
| May 1, 2024 | 11.5200 | 12.4800 | 11.5200 | 12.4800 | 12.4800 | 5,175 |
| Apr 30, 2024 | 10.2120 | 11.5080 | 10.1880 | 11.0040 | 11.0040 | 2,892 |
| Apr 29, 2024 | 10.6800 | 10.7280 | 10.0920 | 10.4880 | 10.4880 | 1,783 |
| Apr 26, 2024 | 10.4160 | 11.1600 | 10.0800 | 10.5600 | 10.5600 | 725 |
| Apr 25, 2024 | 9.9720 | 10.8000 | 9.9240 | 10.0800 | 10.0800 | 4,842 |
| Apr 24, 2024 | 10.2960 | 10.7760 | 10.2000 | 10.4400 | 10.4400 | 1,958 |
Related Tickers
MRES Institute of Biomedical Research Corp.
0.0165
-8.33%
TOVX Theriva Biologics, Inc.
1.4200
-0.70%
GLYC GlycoMimetics, Inc.
0.2535
+6.20%
NKGN NKGen Biotech, Inc.
0.1229
+0.49%
AZTR Azitra, Inc.
0.2935
-0.51%
TRAW Traws Pharma, Inc.
1.5200
+3.40%
ONCO Onconetix, Inc.
0.0650
-2.55%
ERNA Ernexa Therapeutics Inc.
0.1972
+1.75%
SPRB Spruce Biosciences, Inc.
0.1326
-0.23%
LIPO Lipella Pharmaceuticals Inc.
2.4400
+1.24%