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

Cara Therapeutics (NQ: CARA )

0.7519 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 29, 2016 4.550 5.230 4.540 4.920 1,202,322 +0.16(+3.36%)
Feb 26, 2016 4.350 4.970 4.260 4.760 3,693,115 -2.15(-31.11%)
Feb 25, 2016 7.130 7.208 6.760 6.910 744,500 -0.26(-3.63%)
Feb 24, 2016 6.950 7.200 6.700 7.170 214,042 +0.18(+2.58%)
Feb 23, 2016 7.370 7.600 6.990 6.990 315,163 -0.42(-5.67%)
Feb 22, 2016 7.660 7.842 7.380 7.410 227,978 -0.19(-2.50%)
Feb 19, 2016 7.300 7.650 7.160 7.600 165,352 +0.30(+4.11%)
Feb 18, 2016 8.100 8.304 7.190 7.300 473,357 -0.77(-9.54%)
Feb 17, 2016 7.520 8.120 7.310 8.070 443,632 +0.60(+8.03%)
Feb 16, 2016 7.640 8.000 7.400 7.470 268,362 +0.01(+0.13%)
Feb 12, 2016 7.300 7.460 7.460 7.460 311,700 +0.25(+3.47%)
Feb 11, 2016 6.940 7.355 6.780 7.210 285,975 +0.06(+0.84%)
Feb 10, 2016 7.210 7.310 6.680 7.150 489,890 -0.02(-0.28%)
Feb 09, 2016 6.840 7.590 6.800 7.170 320,202 +0.22(+3.17%)
Feb 08, 2016 7.750 7.750 6.510 6.950 606,704 -0.93(-11.80%)
Feb 05, 2016 8.620 8.780 7.830 7.880 358,510 -0.82(-9.43%)
Feb 04, 2016 8.720 9.440 8.520 8.700 243,711 -0.12(-1.36%)
Feb 03, 2016 8.710 9.050 8.260 8.820 444,333 +0.22(+2.56%)
Feb 02, 2016 8.510 8.880 8.400 8.600 467,146 +0.02(+0.23%)
Feb 01, 2016 9.000 9.130 8.297 8.580 843,182 -0.42(-4.67%)
Jan 29, 2016 9.530 9.825 8.780 9.000 548,275 -0.44(-4.66%)
Jan 28, 2016 10.27 10.36 9.300 9.440 500,835 -0.72(-7.09%)
Jan 27, 2016 10.80 11.02 10.08 10.16 206,423 -0.67(-6.19%)
Jan 26, 2016 10.93 11.07 10.02 10.83 286,895 -0.20(-1.81%)
Jan 25, 2016 11.63 11.92 10.96 11.03 195,794 -0.62(-5.32%)
Jan 22, 2016 11.33 11.65 10.92 11.65 268,581 +0.64(+5.81%)
Jan 21, 2016 11.43 11.76 10.91 11.01 190,824 -0.44(-3.84%)
Jan 20, 2016 10.40 11.66 10.27 11.45 327,523 +0.48(+4.38%)
Jan 19, 2016 11.98 12.28 10.71 10.97 372,125 -0.98(-8.20%)
Jan 15, 2016 10.54 11.95 11.95 11.95 493,100 +0.80(+7.17%)
Jan 14, 2016 11.39 11.78 10.13 11.15 575,817 -0.16(-1.41%)
Jan 13, 2016 13.74 13.95 11.00 11.31 544,956 -2.21(-16.35%)
Jan 12, 2016 13.68 14.23 13.25 13.52 264,979 -0.01(-0.07%)
Jan 11, 2016 15.01 15.01 13.03 13.53 444,177 -1.39(-9.32%)
Jan 08, 2016 15.46 16.29 14.51 14.92 471,769 -0.12(-0.80%)
Jan 07, 2016 16.43 16.55 14.95 15.04 518,104 -1.87(-11.06%)
Jan 06, 2016 17.20 17.69 16.72 16.91 609,835 -0.63(-3.59%)
Jan 05, 2016 16.73 17.60 16.61 17.54 358,721 +0.85(+5.09%)
Jan 04, 2016 16.74 17.00 16.07 16.69 346,604 -0.17(-1.01%)
Dec 31, 2015 16.32 16.86 16.86 16.86 604,900 +1.07(+6.78%)
Dec 30, 2015 16.05 16.43 15.43 15.79 124,166 -0.33(-2.05%)
Dec 29, 2015 15.52 16.17 15.04 16.12 270,686 +0.75(+4.88%)
Dec 28, 2015 15.40 15.88 15.07 15.37 286,549 -0.05(-0.32%)
Dec 24, 2015 15.59 15.42 15.42 15.42 122,300 -0.18(-1.15%)
Dec 23, 2015 15.45 15.87 15.25 15.60 189,718 +0.30(+1.96%)
Dec 22, 2015 15.68 15.88 15.17 15.30 120,653 -0.36(-2.30%)
Dec 21, 2015 15.47 15.76 15.00 15.66 154,608 +0.32(+2.09%)
Dec 18, 2015 15.31 15.82 15.12 15.34 301,062 +0.02(+0.13%)
Dec 17, 2015 15.94 16.15 15.05 15.32 212,044 -0.47(-2.98%)
Dec 16, 2015 15.56 15.89 15.34 15.79 137,010 +0.46(+3.00%)
Dec 15, 2015 14.78 15.48 14.60 15.33 315,633 +0.66(+4.50%)
Dec 14, 2015 15.29 15.88 14.39 14.67 299,869 -0.50(-3.30%)
Dec 11, 2015 15.91 16.21 15.13 15.17 296,536 -1.05(-6.47%)
Dec 10, 2015 15.84 16.33 15.45 16.22 390,846 +0.22(+1.37%)
Dec 09, 2015 17.65 17.65 15.84 16.00 1,844,554 +0.82(+5.40%)
Dec 08, 2015 13.59 15.61 13.50 15.18 867,770 +1.40(+10.16%)
Dec 07, 2015 14.15 14.49 13.35 13.78 302,623 -0.53(-3.70%)
Dec 04, 2015 14.57 14.77 14.09 14.31 463,582 -0.28(-1.92%)
Dec 03, 2015 15.46 15.46 14.43 14.59 653,962 -0.90(-5.81%)
Dec 02, 2015 15.80 16.15 15.37 15.49 256,296 -0.30(-1.90%)
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.