Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics (NQ: CARA )

0.7922 +0.0022 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.150 8.400 7.830 8.350 1,589,956 +0.16(+1.95%)
Sep 29, 2016 8.560 8.580 8.120 8.190 1,078,687 -0.39(-4.55%)
Sep 28, 2016 8.830 8.900 8.080 8.580 1,922,927 -0.04(-0.46%)
Sep 27, 2016 7.860 8.720 7.800 8.620 2,625,136 +0.87(+11.23%)
Sep 26, 2016 7.390 7.940 7.350 7.750 1,167,908 +0.42(+5.73%)
Sep 23, 2016 7.520 7.660 7.270 7.330 700,201 -0.18(-2.40%)
Sep 22, 2016 7.560 7.740 7.300 7.510 1,105,447 +0.00(+0.00%)
Sep 21, 2016 7.350 7.880 7.000 7.510 2,712,803 +0.24(+3.30%)
Sep 20, 2016 6.960 7.460 6.960 7.270 1,708,440 +0.40(+5.82%)
Sep 19, 2016 6.620 7.300 6.510 6.870 2,255,579 +0.37(+5.69%)
Sep 16, 2016 6.180 6.790 6.040 6.500 1,784,141 +0.27(+4.33%)
Sep 15, 2016 6.130 6.250 6.000 6.230 644,223 +0.14(+2.30%)
Sep 14, 2016 6.010 6.240 5.980 6.090 614,632 +0.12(+2.01%)
Sep 13, 2016 6.010 6.106 5.800 5.970 577,185 -0.04(-0.67%)
Sep 12, 2016 5.620 6.080 5.620 6.010 715,849 +0.39(+6.94%)
Sep 09, 2016 5.840 6.000 5.586 5.620 508,675 -0.36(-6.02%)
Sep 08, 2016 5.980 6.150 5.750 5.980 1,141,398 -0.04(-0.66%)
Sep 07, 2016 5.680 6.150 5.647 6.020 1,158,239 +0.35(+6.17%)
Sep 06, 2016 5.400 5.680 5.400 5.670 566,733 +0.35(+6.58%)
Sep 02, 2016 5.410 5.320 5.320 5.320 210,500 -0.06(-1.12%)
Sep 01, 2016 5.390 5.469 5.300 5.380 260,308 -0.04(-0.74%)
Aug 31, 2016 5.490 5.569 5.300 5.420 403,281 -0.08(-1.45%)
Aug 30, 2016 5.500 5.649 5.420 5.500 341,117 -0.03(-0.45%)
Aug 29, 2016 5.540 5.620 5.410 5.525 283,013 +0.01(+0.09%)
Aug 26, 2016 5.510 5.690 5.410 5.520 359,011 +0.02(+0.36%)
Aug 25, 2016 5.560 5.820 5.350 5.500 660,618 -0.06(-1.08%)
Aug 24, 2016 5.990 6.090 5.450 5.560 969,468 -0.43(-7.18%)
Aug 23, 2016 6.100 6.120 5.925 5.990 297,058 -0.07(-1.16%)
Aug 22, 2016 5.900 6.120 5.820 6.060 351,632 +0.15(+2.54%)
Aug 19, 2016 6.080 6.200 5.750 5.910 493,222 -0.22(-3.59%)
Aug 18, 2016 6.010 6.180 5.930 6.130 335,485 +0.11(+1.83%)
Aug 17, 2016 6.210 6.300 5.970 6.020 520,497 -0.27(-4.29%)
Aug 16, 2016 6.600 6.680 6.210 6.290 574,203 -0.27(-4.12%)
Aug 15, 2016 6.230 6.760 6.218 6.560 828,243 +0.38(+6.15%)
Aug 12, 2016 6.000 6.250 5.980 6.180 540,649 +0.16(+2.66%)
Aug 11, 2016 6.060 6.090 5.890 6.020 559,839 +0.11(+1.86%)
Aug 10, 2016 6.080 6.100 5.840 5.910 407,345 -0.13(-2.15%)
Aug 09, 2016 5.870 6.070 5.850 6.040 446,692 +0.17(+2.90%)
Aug 08, 2016 6.070 6.070 5.780 5.870 557,216 -0.12(-2.00%)
Aug 05, 2016 5.670 6.260 5.070 5.990 2,360,653 +0.05(+0.84%)
Aug 04, 2016 6.140 6.360 5.860 5.940 517,435 -0.14(-2.30%)
Aug 03, 2016 5.690 6.100 5.690 6.080 538,260 +0.30(+5.19%)
Aug 02, 2016 6.040 6.112 5.510 5.780 696,067 -0.26(-4.30%)
Aug 01, 2016 6.000 6.400 5.960 6.040 939,043 +0.11(+1.85%)
Jul 29, 2016 6.060 6.060 5.810 5.930 380,623 -0.08(-1.33%)
Jul 28, 2016 6.240 6.500 5.980 6.010 587,122 -0.20(-3.22%)
Jul 27, 2016 5.880 6.320 5.860 6.210 908,227 +0.36(+6.15%)
Jul 26, 2016 6.080 6.140 5.710 5.850 1,020,364 -0.23(-3.78%)
Jul 25, 2016 6.320 7.000 5.900 6.080 4,954,590 -0.01(-0.16%)
Jul 22, 2016 5.040 6.449 4.970 6.090 3,716,300 +1.09(+21.80%)
Jul 21, 2016 5.050 5.180 4.920 5.000 314,618 -0.02(-0.40%)
Jul 20, 2016 4.820 5.050 4.750 5.020 360,149 +0.19(+3.93%)
Jul 19, 2016 5.000 5.050 4.800 4.830 244,905 -0.17(-3.40%)
Jul 18, 2016 5.020 5.040 4.800 5.000 409,134 +0.06(+1.21%)
Jul 15, 2016 4.990 5.030 4.770 4.940 454,777 -0.02(-0.40%)
Jul 14, 2016 5.120 5.186 4.920 4.960 290,539 -0.10(-1.98%)
Jul 13, 2016 5.170 5.290 5.020 5.060 366,674 -0.11(-2.13%)
Jul 12, 2016 5.140 5.260 5.080 5.170 391,943 +0.06(+1.17%)
Jul 11, 2016 5.230 5.240 5.010 5.110 392,461 -0.07(-1.35%)
Jul 08, 2016 5.100 5.210 5.040 5.180 352,695 +0.09(+1.77%)
Jul 07, 2016 5.110 5.240 4.920 5.090 465,604 +0.16(+3.25%)
Jul 05, 2016 5.120 5.130 4.900 4.930 548,606 -0.18(-3.52%)
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.