Indicators

Cara Therapeutics (NQ: CARA )

0.7740 -0.0360 (-4.44%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.80	13.02	12.60	13.00	510,100	+0.30(+2.36%)
Dec 28, 2018	12.98	13.00	12.31	12.70	551,100	-0.26(-2.01%)
Dec 27, 2018	13.02	13.19	12.36	12.96	563,982	-0.23(-1.74%)
Dec 26, 2018	12.47	13.27	12.41	13.19	640,720	+0.74(+5.94%)
Dec 24, 2018	12.50	12.81	12.19	12.45	359,000	-0.20(-1.58%)
Dec 21, 2018	13.03	13.29	12.53	12.65	1,181,800	-0.33(-2.54%)
Dec 20, 2018	13.70	13.86	12.72	12.98	866,596	-0.38(-2.84%)
Dec 19, 2018	13.85	14.34	13.34	13.36	686,887	-0.44(-3.19%)
Dec 18, 2018	14.11	14.30	13.46	13.80	1,100,494	-0.18(-1.29%)
Dec 17, 2018	14.00	14.55	13.58	13.98	1,286,681	-0.07(-0.50%)
Dec 14, 2018	14.05	14.48	13.88	14.05	748,800	-0.03(-0.21%)
Dec 13, 2018	15.64	15.78	13.92	14.08	1,009,671	-1.46(-9.40%)
Dec 12, 2018	15.88	16.00	15.46	15.54	449,803	-0.16(-1.02%)
Dec 11, 2018	16.02	16.39	15.49	15.70	674,808	-0.13(-0.82%)
Dec 10, 2018	16.20	16.49	15.39	15.83	662,509	-0.24(-1.49%)
Dec 07, 2018	17.08	17.25	15.95	16.07	1,201,800	-1.03(-6.02%)
Dec 06, 2018	17.46	17.65	17.03	17.10	601,977	-0.66(-3.72%)
Dec 04, 2018	18.62	18.80	17.72	17.76	608,400	-0.95(-5.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.