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

Cara Therapeutics (NQ: CARA )

0.7000 +0.0284 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2016 6.000 6.390 5.970 6.220 481,999 +0.22(+3.67%)
Mar 30, 2016 6.140 6.540 5.770 6.000 633,546 -0.07(-1.15%)
Mar 29, 2016 5.670 6.125 5.460 6.070 528,068 +0.33(+5.75%)
Mar 28, 2016 5.970 6.050 5.550 5.740 357,208 -0.10(-1.71%)
Mar 24, 2016 5.680 5.840 5.840 5.840 797,100 +0.07(+1.21%)
Mar 23, 2016 6.520 6.750 5.670 5.770 854,734 -0.75(-11.50%)
Mar 22, 2016 6.140 6.700 6.020 6.520 1,038,972 +0.25(+3.99%)
Mar 21, 2016 5.350 6.510 5.350 6.270 3,151,988 +1.10(+21.28%)
Mar 18, 2016 5.040 5.270 4.840 5.170 646,858 +0.21(+4.23%)
Mar 17, 2016 4.760 5.000 4.640 4.960 666,572 +0.21(+4.42%)
Mar 16, 2016 4.750 4.830 4.640 4.750 611,131 +0.08(+1.71%)
Mar 15, 2016 5.020 5.030 4.540 4.670 759,753 -0.36(-7.16%)
Mar 14, 2016 5.120 5.600 4.910 5.030 1,196,620 +0.27(+5.67%)
Mar 11, 2016 5.200 5.280 4.510 4.760 1,407,974 -0.47(-8.99%)
Mar 10, 2016 5.410 5.490 5.060 5.230 406,886 -0.07(-1.32%)
Mar 09, 2016 5.200 5.470 5.000 5.300 278,624 +0.17(+3.31%)
Mar 08, 2016 5.470 5.750 5.020 5.130 506,542 -0.40(-7.23%)
Mar 07, 2016 5.370 5.810 5.290 5.530 393,429 +0.14(+2.60%)
Mar 04, 2016 5.650 5.650 5.300 5.390 388,184 -0.25(-4.43%)
Mar 03, 2016 5.860 5.950 5.321 5.640 475,276 -0.18(-3.09%)
Mar 02, 2016 5.090 5.850 5.090 5.820 677,527 +0.73(+14.34%)
Mar 01, 2016 5.050 5.180 4.900 5.090 688,563 +0.17(+3.46%)
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%)
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.