Indicators

Cara Therapeutics (NQ: CARA )

0.7899 +0.0117 (+1.50%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.8900	0.9412	0.8100	0.8502	843,509	-0.04(-4.47%)
Feb 28, 2024	0.9900	1.000	0.8538	0.8900	827,330	-0.06(-5.87%)
Feb 27, 2024	0.8299	0.9539	0.8200	0.9455	799,866	+0.14(+18.03%)
Feb 26, 2024	0.9580	1.010	0.8000	0.8011	1,827,970	-0.11(-11.69%)
Feb 23, 2024	0.8200	1.130	0.8200	0.9071	4,313,129	+0.11(+13.56%)
Feb 22, 2024	0.7000	0.8000	0.6800	0.7988	1,213,866	+0.12(+18.13%)
Feb 21, 2024	0.6700	0.6900	0.6100	0.6762	381,924	+0.03(+5.28%)
Feb 20, 2024	0.6300	0.7000	0.6200	0.6423	607,938	+0.02(+2.57%)
Feb 16, 2024	0.6007	0.6400	0.5603	0.6262	538,567	+0.03(+5.19%)
Feb 15, 2024	0.5696	0.6174	0.5652	0.5953	658,830	+0.03(+5.34%)
Feb 14, 2024	0.5300	0.5700	0.5300	0.5651	299,117	+0.03(+5.98%)
Feb 13, 2024	0.5810	0.5900	0.5200	0.5332	663,741	-0.05(-8.54%)
Feb 12, 2024	0.5570	0.6000	0.5570	0.5830	443,003	+0.02(+3.04%)
Feb 09, 2024	0.5222	0.5748	0.5200	0.5658	463,280	+0.05(+8.79%)
Feb 08, 2024	0.5270	0.5523	0.5150	0.5201	719,411	-0.01(-2.29%)
Feb 07, 2024	0.5884	0.6000	0.5300	0.5323	555,834	-0.04(-7.73%)
Feb 06, 2024	0.5800	0.6000	0.5700	0.5769	247,392	-0.00(-0.74%)
Feb 05, 2024	0.5700	0.5900	0.5470	0.5812	480,524	+0.01(+1.24%)
Feb 02, 2024	0.5499	0.5900	0.5471	0.5741	328,026	+0.01(+2.35%)

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.