Indicators

Cara Therapeutics (NQ: CARA )

0.7555 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.31	16.50	15.49	15.87	488,300	-0.37(-2.28%)
May 28, 2020	16.26	16.72	16.15	16.24	508,220	+0.17(+1.06%)
May 27, 2020	16.45	16.45	15.40	16.07	501,100	-0.24(-1.47%)
May 26, 2020	16.76	16.91	16.30	16.31	532,253	-0.15(-0.91%)
May 22, 2020	15.96	16.48	15.69	16.46	538,800	+0.53(+3.33%)
May 21, 2020	15.99	16.01	15.32	15.93	518,536	-0.07(-0.44%)
May 20, 2020	15.60	16.00	15.45	16.00	369,517	+0.76(+4.99%)
May 19, 2020	15.11	15.54	15.11	15.24	500,261	+0.17(+1.13%)
May 18, 2020	15.45	15.69	15.03	15.07	433,816	+0.03(+0.20%)
May 15, 2020	15.00	15.19	14.79	15.04	853,300	-0.04(-0.27%)
May 14, 2020	13.91	15.26	13.63	15.08	896,852	+0.94(+6.65%)
May 13, 2020	15.12	15.21	14.05	14.14	684,079	-0.99(-6.54%)
May 12, 2020	15.96	16.05	15.02	15.13	1,489,982	-0.65(-4.12%)
May 11, 2020	14.05	15.99	14.05	15.78	723,711	+1.61(+11.36%)
May 08, 2020	14.96	15.11	14.09	14.17	701,900	-0.59(-4.00%)
May 07, 2020	15.23	15.27	14.75	14.76	318,902	-0.23(-1.53%)
May 06, 2020	14.64	15.29	14.45	14.99	432,653	+0.36(+2.46%)
May 05, 2020	14.82	14.97	14.57	14.63	581,123	+0.10(+0.69%)
May 04, 2020	14.21	14.88	14.02	14.53	410,759	+0.29(+2.04%)

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.