Indicators

Cara Therapeutics (NQ: CARA )

0.7501 -0.0551 (-6.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.7590	0.8000	0.7122	0.7430	1,481,371	-0.02(-3.15%)
Dec 28, 2023	0.6565	0.7957	0.6565	0.7672	2,292,976	+0.11(+16.21%)
Dec 27, 2023	0.6933	0.6987	0.6200	0.6602	861,200	-0.03(-4.36%)
Dec 26, 2023	0.6537	0.7000	0.6510	0.6903	823,053	+0.02(+3.23%)
Dec 22, 2023	0.6000	0.6810	0.5900	0.6687	1,860,039	+0.07(+12.27%)
Dec 21, 2023	0.6261	0.6261	0.5900	0.5956	967,957	-0.01(-1.83%)
Dec 20, 2023	0.6210	0.6594	0.5800	0.6067	1,371,270	-0.01(-2.32%)
Dec 19, 2023	0.6300	0.6836	0.6000	0.6211	2,233,987	-0.01(-1.27%)
Dec 18, 2023	1.170	1.170	0.5683	0.6291	6,452,831	-0.60(-48.85%)
Dec 15, 2023	1.240	1.310	1.210	1.230	1,268,230	+0.02(+1.65%)
Dec 14, 2023	1.190	1.286	1.170	1.210	1,125,365	+0.01(+0.83%)
Dec 13, 2023	1.220	1.220	1.100	1.200	671,986	-0.01(-0.41%)
Dec 12, 2023	1.190	1.210	1.120	1.205	648,759	+0.05(+4.33%)
Dec 11, 2023	1.250	1.250	1.120	1.155	614,763	-0.09(-7.60%)
Dec 08, 2023	1.190	1.310	1.190	1.250	657,863	+0.05(+4.17%)
Dec 07, 2023	1.100	1.230	1.080	1.200	554,081	+0.07(+6.19%)
Dec 06, 2023	1.060	1.160	1.045	1.130	495,848	+0.08(+7.62%)
Dec 05, 2023	1.020	1.070	1.020	1.050	295,983	+0.03(+2.94%)
Dec 04, 2023	1.030	1.070	1.000	1.020	495,756	-0.04(-3.77%)

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.