Skip to main content

Cara Therapeutics (NQ: CARA )

0.9100 +0.0400 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.930 5.060 4.895 4.910 824,252 +0.02(+0.41%)
Mar 30, 2023 5.090 5.200 4.770 4.890 655,073 -0.19(-3.74%)
Mar 29, 2023 4.990 5.120 4.970 5.080 449,072 +0.14(+2.83%)
Mar 28, 2023 5.040 5.120 4.900 4.940 426,515 -0.10(-2.08%)
Mar 27, 2023 4.990 5.190 4.950 5.045 493,493 +0.12(+2.54%)
Mar 24, 2023 5.010 5.090 4.850 4.920 495,138 -0.14(-2.77%)
Mar 23, 2023 5.250 5.330 4.940 5.060 676,088 -0.12(-2.32%)
Mar 22, 2023 5.500 5.500 5.170 5.180 492,975 -0.31(-5.65%)
Mar 21, 2023 5.360 5.535 5.310 5.490 579,705 +0.19(+3.58%)
Mar 20, 2023 5.500 5.525 5.240 5.300 820,512 -0.18(-3.28%)
Mar 17, 2023 5.750 5.760 5.370 5.480 1,447,309 -0.30(-5.19%)
Mar 16, 2023 5.670 5.870 5.510 5.780 536,057 +0.02(+0.35%)
Mar 15, 2023 5.690 5.795 5.432 5.760 1,039,641 -0.01(-0.17%)
Mar 14, 2023 6.060 6.060 5.600 5.770 844,284 -0.06(-1.03%)
Mar 13, 2023 5.930 6.190 5.800 5.830 1,063,028 -0.23(-3.80%)
Mar 10, 2023 6.390 6.500 5.980 6.060 1,029,957 -0.33(-5.16%)
Mar 09, 2023 6.410 6.710 6.240 6.390 1,286,067 -0.02(-0.31%)
Mar 08, 2023 6.190 6.740 6.110 6.410 2,196,633 -0.28(-4.19%)
Mar 07, 2023 7.290 7.650 6.580 6.690 5,733,448 -3.33(-33.23%)
Mar 06, 2023 10.28 10.28 9.860 10.02 682,797 -0.26(-2.53%)
Mar 03, 2023 9.710 10.39 9.560 10.28 513,395 +0.48(+4.90%)
Mar 02, 2023 10.00 10.00 9.745 9.800 296,804 -0.26(-2.58%)
Mar 01, 2023 10.15 10.24 9.960 10.06 259,609 -0.10(-0.98%)
Feb 28, 2023 10.04 10.23 10.01 10.16 300,095 +0.11(+1.09%)
Feb 27, 2023 10.12 10.14 9.780 10.05 294,635 +0.02(+0.20%)
Feb 24, 2023 10.17 10.37 9.990 10.03 423,202 -0.31(-3.00%)
Feb 23, 2023 10.47 10.47 10.18 10.34 336,769 -0.03(-0.29%)
Feb 22, 2023 10.44 10.53 10.18 10.37 340,687 -0.03(-0.29%)
Feb 21, 2023 10.59 10.83 10.38 10.40 566,351 -0.36(-3.35%)
Feb 17, 2023 10.50 10.82 10.36 10.76 371,477 +0.36(+3.46%)
Feb 16, 2023 10.20 10.62 10.02 10.40 366,457 +0.04(+0.39%)
Feb 15, 2023 10.65 10.86 10.22 10.36 597,080 -0.34(-3.18%)
Feb 14, 2023 11.12 11.12 10.29 10.70 797,808 -0.44(-3.95%)
Feb 13, 2023 10.90 11.20 10.73 11.14 598,502 +0.26(+2.39%)
Feb 10, 2023 11.33 11.38 10.84 10.88 616,654 -0.48(-4.23%)
Feb 09, 2023 11.66 11.97 11.35 11.36 327,445 -0.31(-2.66%)
Feb 08, 2023 11.99 12.22 11.66 11.67 200,928 -0.27(-2.26%)
Feb 07, 2023 11.79 11.99 11.68 11.94 195,635 +0.07(+0.59%)
Feb 06, 2023 12.22 12.25 11.82 11.87 224,342 -0.39(-3.18%)
Feb 03, 2023 11.81 12.49 11.81 12.26 393,365 +0.31(+2.59%)
Feb 02, 2023 11.80 12.10 11.68 11.95 262,770 +0.09(+0.76%)
Feb 01, 2023 11.67 11.99 11.58 11.86 212,891 +0.18(+1.54%)
Jan 31, 2023 11.09 12.01 11.09 11.68 349,734 +0.60(+5.42%)
Jan 30, 2023 11.85 12.00 11.04 11.08 353,306 -0.92(-7.67%)
Jan 27, 2023 12.25 12.44 11.99 12.00 237,585 -0.27(-2.20%)
Jan 26, 2023 12.14 12.30 11.95 12.27 322,239 +0.17(+1.40%)
Jan 25, 2023 11.58 12.12 11.47 12.10 272,207 +0.40(+3.42%)
Jan 24, 2023 11.75 11.85 11.48 11.70 192,428 -0.12(-1.02%)
Jan 23, 2023 11.82 12.01 11.63 11.82 228,868 +0.02(+0.17%)
Jan 20, 2023 11.50 11.85 11.36 11.80 336,592 +0.36(+3.15%)
Jan 19, 2023 10.86 11.52 10.82 11.44 331,671 +0.52(+4.76%)
Jan 18, 2023 10.76 11.41 10.72 10.92 349,562 +0.20(+1.87%)
Jan 17, 2023 10.81 10.82 10.58 10.72 359,956 -0.13(-1.20%)
Jan 13, 2023 10.41 11.04 10.41 10.85 232,919 +0.31(+2.94%)
Jan 12, 2023 9.840 10.61 9.610 10.54 489,279 +0.67(+6.79%)
Jan 11, 2023 10.14 10.15 9.750 9.870 469,578 -0.28(-2.76%)
Jan 10, 2023 9.960 10.35 9.810 10.15 661,541 +0.09(+0.89%)
Jan 09, 2023 10.78 11.09 10.02 10.06 520,470 -0.63(-5.89%)
Jan 06, 2023 11.14 11.18 10.61 10.69 609,765 -0.32(-2.91%)
Jan 05, 2023 11.43 11.62 11.00 11.01 362,275 -0.43(-3.76%)
Jan 04, 2023 11.00 11.49 10.93 11.44 257,716 +0.49(+4.47%)
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.