Indicators

Cara Therapeutics (NQ: CARA )

0.7331 -0.0591 (-7.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.690	1.740	1.670	1.680	419,306	-0.01(-0.59%)
Sep 28, 2023	1.690	1.700	1.590	1.690	463,611	+0.01(+0.60%)
Sep 27, 2023	1.790	1.860	1.640	1.680	728,213	-0.11(-6.15%)
Sep 26, 2023	1.680	1.870	1.680	1.790	540,038	+0.08(+4.68%)
Sep 25, 2023	1.700	1.760	1.690	1.710	919,641	+0.04(+2.40%)
Sep 22, 2023	1.720	1.730	1.660	1.670	561,633	-0.05(-2.91%)
Sep 21, 2023	1.760	1.800	1.710	1.720	538,216	-0.07(-3.91%)
Sep 20, 2023	1.920	1.920	1.730	1.790	531,304	-0.15(-7.73%)
Sep 19, 2023	1.880	1.980	1.850	1.940	410,935	+0.06(+3.19%)
Sep 18, 2023	2.300	2.310	1.880	1.880	1,296,173	-0.46(-19.66%)
Sep 15, 2023	2.070	2.480	2.060	2.340	2,906,870	+0.27(+13.04%)
Sep 14, 2023	1.870	2.085	1.840	2.070	1,423,111	+0.25(+13.74%)
Sep 13, 2023	1.720	1.890	1.700	1.820	1,083,851	+0.10(+5.81%)
Sep 12, 2023	1.830	1.831	1.710	1.720	1,068,531	-0.11(-6.01%)
Sep 11, 2023	1.920	1.970	1.820	1.830	665,749	-0.09(-4.69%)
Sep 08, 2023	2.000	2.000	1.880	1.920	797,105	-0.06(-3.03%)
Sep 07, 2023	2.130	2.140	1.944	1.980	1,127,817	-0.18(-8.33%)
Sep 06, 2023	2.160	2.250	2.120	2.160	806,577	+0.00(+0.00%)
Sep 05, 2023	2.420	2.460	2.110	2.160	1,491,381	-0.24(-10.00%)

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.