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

Cara Therapeutics (NQ: CARA )

0.6843 -0.0157 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 4.990 5.000 4.750 4.810 368,921 -0.13(-2.63%)
Jun 29, 2016 4.930 5.008 4.750 4.940 394,156 +0.15(+3.13%)
Jun 28, 2016 4.680 4.850 4.600 4.790 452,912 +0.32(+7.16%)
Jun 27, 2016 4.830 4.918 4.350 4.470 722,566 -0.37(-7.64%)
Jun 24, 2016 4.850 4.949 4.770 4.840 1,065,279 -0.23(-4.54%)
Jun 23, 2016 4.930 5.100 4.910 5.070 485,134 +0.18(+3.68%)
Jun 22, 2016 4.940 5.166 4.760 4.890 602,944 -0.07(-1.41%)
Jun 21, 2016 5.170 5.205 4.900 4.960 602,186 -0.18(-3.50%)
Jun 20, 2016 5.070 5.340 5.050 5.140 618,896 +0.13(+2.59%)
Jun 17, 2016 5.220 5.340 5.010 5.010 563,241 -0.25(-4.75%)
Jun 16, 2016 5.260 5.290 5.010 5.260 543,453 -0.06(-1.13%)
Jun 15, 2016 5.370 5.490 5.260 5.320 569,665 +0.06(+1.14%)
Jun 14, 2016 5.370 5.520 5.120 5.260 453,643 -0.11(-2.05%)
Jun 13, 2016 5.410 5.550 5.317 5.370 420,723 -0.07(-1.29%)
Jun 10, 2016 5.920 5.920 5.350 5.440 742,841 -0.38(-6.53%)
Jun 09, 2016 6.050 6.100 5.760 5.820 889,362 -0.30(-4.90%)
Jun 08, 2016 6.040 6.240 6.000 6.120 388,702 +0.03(+0.49%)
Jun 07, 2016 6.330 6.390 6.070 6.090 376,322 -0.24(-3.79%)
Jun 06, 2016 6.360 6.480 6.170 6.330 748,276 +0.08(+1.28%)
Jun 03, 2016 6.640 6.640 6.220 6.250 595,559 -0.20(-3.10%)
Jun 02, 2016 6.140 6.520 6.140 6.450 738,632 +0.31(+5.05%)
Jun 01, 2016 6.490 6.560 6.080 6.140 762,192 -0.32(-4.95%)
May 31, 2016 6.390 6.680 6.310 6.460 1,530,383 +0.09(+1.41%)
May 27, 2016 6.250 6.370 6.370 6.370 627,900 +0.12(+1.92%)
May 26, 2016 6.270 6.320 6.030 6.250 433,903 +0.01(+0.16%)
May 25, 2016 6.210 6.350 6.110 6.240 391,119 +0.05(+0.81%)
May 24, 2016 6.210 6.350 5.850 6.190 798,438 +0.04(+0.65%)
May 23, 2016 5.830 6.200 5.820 6.150 595,596 +0.35(+6.03%)
May 20, 2016 5.560 5.880 5.470 5.800 495,526 +0.30(+5.45%)
May 19, 2016 5.660 5.860 5.410 5.500 405,847 -0.16(-2.83%)
May 18, 2016 5.470 5.870 5.470 5.660 401,606 +0.16(+2.91%)
May 17, 2016 5.520 5.630 5.380 5.500 360,877 +0.02(+0.36%)
May 16, 2016 5.280 5.630 5.270 5.480 469,798 +0.26(+4.98%)
May 13, 2016 5.220 5.370 5.110 5.220 324,080 +0.01(+0.19%)
May 12, 2016 5.660 5.807 5.010 5.210 679,697 -0.43(-7.62%)
May 11, 2016 5.740 5.950 5.600 5.640 454,758 -0.13(-2.25%)
May 10, 2016 5.550 5.790 5.330 5.770 519,960 +0.29(+5.29%)
May 09, 2016 5.530 5.620 5.330 5.480 630,397 -0.08(-1.44%)
May 06, 2016 5.500 5.990 5.270 5.560 579,329 -0.01(-0.18%)
May 05, 2016 5.790 5.950 5.510 5.570 544,787 -0.24(-4.13%)
May 04, 2016 6.150 6.183 5.750 5.810 614,626 -0.32(-5.22%)
May 03, 2016 6.080 6.350 5.910 6.130 438,139 +0.02(+0.33%)
May 02, 2016 6.200 6.200 5.900 6.110 466,906 +0.01(+0.16%)
Apr 29, 2016 6.420 6.580 6.000 6.100 687,634 -0.42(-6.44%)
Apr 28, 2016 6.130 6.780 5.820 6.520 1,127,568 +0.44(+7.24%)
Apr 27, 2016 6.310 6.389 6.000 6.080 1,143,660 -0.26(-4.10%)
Apr 26, 2016 6.820 7.040 6.210 6.340 888,588 -0.52(-7.58%)
Apr 25, 2016 6.770 7.180 6.600 6.860 951,512 +0.23(+3.47%)
Apr 22, 2016 7.100 7.143 6.450 6.630 1,214,330 -0.48(-6.75%)
Apr 21, 2016 7.610 7.620 6.940 7.110 1,805,583 -0.57(-7.42%)
Apr 20, 2016 8.990 9.000 7.454 7.680 3,202,189 -0.54(-6.57%)
Apr 19, 2016 8.210 8.690 7.730 8.220 1,178,544 +0.10(+1.23%)
Apr 18, 2016 7.470 8.160 7.400 8.120 678,479 +0.72(+9.73%)
Apr 15, 2016 7.480 7.590 7.220 7.400 368,171 -0.12(-1.60%)
Apr 14, 2016 7.490 8.000 7.300 7.520 659,192 +0.08(+1.08%)
Apr 13, 2016 7.150 7.480 7.010 7.440 497,925 +0.38(+5.38%)
Apr 12, 2016 6.600 7.100 6.450 7.060 621,597 +0.45(+6.81%)
Apr 11, 2016 6.660 6.880 6.470 6.610 351,274 -0.05(-0.75%)
Apr 08, 2016 6.900 6.949 6.440 6.660 388,116 -0.14(-2.06%)
Apr 07, 2016 6.900 7.000 6.675 6.800 403,153 -0.11(-1.59%)
Apr 06, 2016 6.780 6.920 6.510 6.910 509,713 +0.22(+3.29%)
Apr 05, 2016 6.850 7.060 6.540 6.690 663,152 -0.15(-2.19%)
Apr 04, 2016 6.680 7.355 6.570 6.840 696,006 +0.24(+3.64%)
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.