Skip to main content

Cara Therapeutics (NQ: CARA )

0.2770 +0.0304 (+12.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.2620 0.3288 0.2574 0.2770 2,985,349 +0.03(+12.33%)
Jun 20, 2024 0.2600 0.2697 0.2400 0.2466 738,155 +0.00(+1.65%)
Jun 18, 2024 0.2600 0.2783 0.2400 0.2426 1,382,343 -0.01(-4.71%)
Jun 17, 2024 0.3567 0.3601 0.2400 0.2546 4,238,593 -0.10(-27.26%)
Jun 14, 2024 0.4500 0.4569 0.3400 0.3500 2,141,418 -0.09(-21.10%)
Jun 13, 2024 0.5000 0.5000 0.4200 0.4436 3,225,581 -0.24(-34.72%)
Jun 12, 2024 0.6510 0.7198 0.6500 0.6795 445,076 +0.02(+2.50%)
Jun 11, 2024 0.6411 0.6700 0.6313 0.6629 217,721 -0.01(-1.47%)
Jun 10, 2024 0.6267 0.6775 0.6267 0.6728 251,967 +0.05(+7.79%)
Jun 07, 2024 0.6490 0.6775 0.6060 0.6242 270,914 -0.02(-2.79%)
Jun 06, 2024 0.6889 0.6898 0.6310 0.6421 227,769 -0.05(-7.62%)
Jun 05, 2024 0.6638 0.7050 0.6638 0.6951 286,051 +0.03(+4.72%)
Jun 04, 2024 0.6700 0.7300 0.6400 0.6638 414,681 -0.02(-2.40%)
Jun 03, 2024 0.6902 0.7300 0.6200 0.6801 618,868 +0.03(+4.73%)
May 31, 2024 0.6100 0.6625 0.6025 0.6494 300,694 +0.05(+8.61%)
May 30, 2024 0.6200 0.6324 0.5710 0.5979 482,891 -0.02(-3.08%)
May 29, 2024 0.6764 0.6863 0.6120 0.6169 301,997 -0.06(-8.19%)
May 28, 2024 0.6900 0.6936 0.6400 0.6719 499,003 +0.00(+0.10%)
May 24, 2024 0.7385 0.7632 0.6708 0.6712 346,607 -0.06(-8.53%)
May 23, 2024 0.7531 0.7858 0.6850 0.7338 439,988 -0.04(-4.70%)
May 22, 2024 0.7600 0.8094 0.7500 0.7700 255,055 +0.02(+2.15%)
May 21, 2024 0.7500 0.7689 0.7500 0.7538 206,224 +0.00(+0.49%)
May 20, 2024 0.7800 0.8329 0.7500 0.7501 324,104 +0.00(+0.00%)
May 17, 2024 0.8000 0.8000 0.7500 0.7501 253,065 -0.06(-6.84%)
May 16, 2024 0.7371 0.8700 0.7255 0.8052 492,986 +0.05(+5.96%)
May 15, 2024 0.7200 0.7900 0.7013 0.7599 502,947 +0.04(+5.02%)
May 14, 2024 0.7450 0.7615 0.7010 0.7236 297,928 -0.03(-3.56%)
May 13, 2024 0.7500 0.7744 0.7200 0.7503 370,543 +0.03(+4.85%)
May 10, 2024 0.7575 0.7750 0.7122 0.7156 194,721 -0.04(-5.85%)
May 09, 2024 0.7262 0.7790 0.7250 0.7601 126,691 +0.03(+3.68%)
May 08, 2024 0.7900 0.8000 0.7100 0.7331 259,731 -0.06(-7.46%)
May 07, 2024 0.8100 0.8175 0.7541 0.7922 183,291 +0.00(+0.28%)
May 06, 2024 0.7846 0.8315 0.7700 0.7900 355,263 +0.01(+1.52%)
May 03, 2024 0.7969 0.7969 0.7571 0.7782 159,125 +0.01(+0.78%)
May 02, 2024 0.7500 0.7900 0.7410 0.7722 192,965 +0.02(+2.70%)
May 01, 2024 0.7600 0.7770 0.7225 0.7519 190,415 +0.00(+0.00%)
Apr 30, 2024 0.7460 0.7875 0.7210 0.7519 192,131 -0.00(-0.48%)
Apr 29, 2024 0.6810 0.7669 0.6810 0.7555 506,418 +0.07(+10.40%)
Apr 26, 2024 0.6900 0.7264 0.6800 0.6843 169,234 -0.02(-2.24%)
Apr 25, 2024 0.6610 0.7168 0.6400 0.7000 318,987 +0.03(+4.23%)
Apr 24, 2024 0.7200 0.7200 0.6613 0.6716 216,118 -0.04(-5.02%)
Apr 23, 2024 0.7187 0.7300 0.7000 0.7071 181,920 -0.02(-3.19%)
Apr 22, 2024 0.6600 0.7394 0.6500 0.7304 346,171 +0.07(+10.50%)
Apr 19, 2024 0.6850 0.6958 0.6500 0.6610 351,866 -0.03(-4.20%)
Apr 18, 2024 0.7300 0.7361 0.6800 0.6900 363,143 -0.04(-5.72%)
Apr 17, 2024 0.7090 0.7481 0.7000 0.7319 184,641 +0.02(+3.23%)
Apr 16, 2024 0.7100 0.7175 0.6311 0.7090 601,466 -0.00(-0.14%)
Apr 15, 2024 0.7600 0.7839 0.7000 0.7100 439,706 -0.05(-7.08%)
Apr 12, 2024 0.8100 0.8300 0.7574 0.7641 306,332 -0.05(-5.74%)
Apr 11, 2024 0.8015 0.8289 0.8015 0.8106 214,481 -0.00(-0.17%)
Apr 10, 2024 0.8200 0.8263 0.8043 0.8120 357,032 -0.02(-2.40%)
Apr 09, 2024 0.8536 0.8592 0.8200 0.8320 272,487 +0.01(+0.79%)
Apr 08, 2024 0.8615 0.8800 0.7355 0.8255 579,094 -0.05(-5.60%)
Apr 05, 2024 0.8258 0.8945 0.8120 0.8745 453,410 +0.05(+5.90%)
Apr 04, 2024 0.9174 0.9450 0.8100 0.8258 470,477 -0.08(-8.99%)
Apr 03, 2024 0.9400 0.9490 0.8778 0.9074 318,552 -0.01(-1.32%)
Apr 02, 2024 0.9053 0.9290 0.8900 0.9195 270,378 +0.01(+1.04%)
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.