Cara Therapeutics (NQ: CARA )

19.25 USD -0.57 (-2.88%)
Streaming Delayed Price Updated: 2:14 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 19.92 20.20 19.48 19.82 300,453 +0.13(+0.66%)
Feb 23, 2021 19.95 20.11 18.67 19.69 527,271 -0.44(-2.19%)
Feb 22, 2021 19.69 20.36 19.58 20.13 387,255 +0.10(+0.50%)
Feb 19, 2021 19.80 20.28 19.38 20.03 370,100 +0.12(+0.60%)
Feb 18, 2021 21.14 21.14 19.77 19.91 435,171 -1.16(-5.51%)
Feb 17, 2021 20.51 21.90 20.39 21.07 736,967 +0.00(+0.00%)
Feb 16, 2021 20.47 21.45 20.35 21.07 783,377 +1.19(+5.99%)
Feb 12, 2021 19.50 20.85 19.10 19.88 784,700 -0.03(-0.15%)
Feb 11, 2021 22.50 22.60 19.72 19.91 1,061,706 -1.71(-7.91%)
Feb 10, 2021 21.00 21.90 20.73 21.62 1,224,370 +1.34(+6.61%)
Feb 09, 2021 19.50 20.40 19.40 20.28 740,454 +0.82(+4.21%)
Feb 08, 2021 19.20 19.52 18.98 19.46 436,637 +0.36(+1.88%)
Feb 05, 2021 19.38 19.52 18.71 19.10 539,700 -0.23(-1.19%)
Feb 04, 2021 20.01 20.12 19.23 19.33 321,397 -0.51(-2.57%)
Feb 03, 2021 18.99 20.16 18.99 19.84 747,704 +1.05(+5.59%)
Feb 02, 2021 18.76 19.05 18.25 18.79 318,903 +0.10(+0.54%)
Feb 01, 2021 19.00 19.21 18.35 18.69 362,355 -0.01(-0.05%)
Jan 29, 2021 18.42 19.21 18.42 18.70 449,900 +0.22(+1.19%)
Jan 28, 2021 18.73 18.98 18.12 18.48 429,163 -0.07(-0.38%)
Jan 27, 2021 18.50 19.26 18.36 18.55 454,006 -0.63(-3.28%)
Jan 26, 2021 19.68 19.75 19.16 19.18 296,452 -0.47(-2.39%)
Jan 25, 2021 19.21 19.82 19.10 19.65 754,680 +0.50(+2.61%)
Jan 22, 2021 18.68 19.23 18.18 19.15 477,100 +0.17(+0.90%)
Jan 21, 2021 20.12 20.14 18.97 18.98 550,169 -1.28(-6.32%)
Jan 20, 2021 20.24 21.64 19.67 20.26 714,219 +0.19(+0.95%)
Jan 19, 2021 18.63 20.26 18.60 20.07 1,019,682 +1.51(+8.14%)
Jan 15, 2021 18.06 18.78 18.04 18.56 523,900 +0.51(+2.83%)
Jan 14, 2021 17.58 18.09 17.49 18.05 715,847 +0.58(+3.32%)
Jan 13, 2021 17.05 17.67 17.02 17.47 479,577 +0.37(+2.16%)
Jan 12, 2021 16.64 17.47 16.49 17.10 496,081 +0.68(+4.14%)
Jan 11, 2021 16.00 16.77 15.66 16.42 489,947 +0.42(+2.63%)
Jan 08, 2021 16.10 16.35 15.78 16.00 322,900 -0.10(-0.62%)
Jan 07, 2021 15.79 16.22 15.67 16.10 341,109 +0.49(+3.14%)
Jan 06, 2021 15.32 16.18 15.25 15.61 535,638 +0.46(+3.04%)
Jan 05, 2021 15.00 15.22 14.90 15.15 324,957 +0.08(+0.53%)
Jan 04, 2021 15.09 15.40 14.87 15.07 360,428 -0.06(-0.40%)
Dec 31, 2020 15.13 15.13 15.13 360,915 -0.25(-1.63%)
Dec 30, 2020 15.30 15.66 15.19 15.38 360,915 +0.09(+0.59%)
Dec 29, 2020 15.98 16.00 14.95 15.29 527,046 -0.41(-2.61%)
Dec 28, 2020 16.00 16.93 15.69 15.70 548,714 +0.00(+0.00%)
Dec 24, 2020 15.59 15.85 15.59 15.70 151,400 +0.00(+0.00%)
Dec 23, 2020 15.51 15.77 15.36 15.70 334,188 +0.24(+1.55%)
Dec 22, 2020 14.96 15.51 14.85 15.46 490,081 +0.52(+3.48%)
Dec 21, 2020 14.83 15.22 14.62 14.94 490,235 -0.16(-1.06%)
Dec 18, 2020 14.66 15.38 14.57 15.10 770,700 +0.54(+3.71%)
Dec 17, 2020 15.07 15.07 14.47 14.56 451,314 -0.30(-2.02%)
Dec 16, 2020 15.22 15.29 14.75 14.86 340,992 -0.29(-1.91%)
Dec 15, 2020 15.04 15.18 14.73 15.15 371,773 +0.25(+1.68%)
Dec 14, 2020 15.02 15.32 14.80 14.90 458,646 -0.01(-0.07%)
Dec 11, 2020 15.09 15.20 14.70 14.91 287,900 -0.31(-2.04%)
Dec 10, 2020 14.75 15.41 14.57 15.22 384,317 +0.38(+2.56%)
Dec 09, 2020 15.01 15.25 14.66 14.84 338,156 -0.05(-0.34%)
Dec 08, 2020 14.91 15.00 14.57 14.89 467,012 -0.11(-0.73%)
Dec 07, 2020 15.04 15.39 14.97 15.00 294,040 -0.08(-0.53%)
Dec 04, 2020 15.11 15.11 14.66 15.08 382,100 +0.05(+0.33%)
Dec 03, 2020 15.03 15.19 14.83 15.03 342,441 +0.13(+0.87%)
Dec 02, 2020 14.72 15.06 14.53 14.90 421,669 +0.21(+1.43%)
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.