Skip to main content

Cara Therapeutics (NQ: CARA )

0.8990 +0.0300 (+3.45%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.19 13.90 12.81 13.21 381,598 -0.05(-0.38%)
Mar 30, 2020 12.60 13.38 12.06 13.26 371,921 +0.66(+5.24%)
Mar 27, 2020 13.30 13.40 12.53 12.60 424,900 -0.74(-5.55%)
Mar 26, 2020 12.78 13.95 12.68 13.34 493,142 +0.79(+6.29%)
Mar 25, 2020 12.42 12.88 11.92 12.55 435,958 +0.34(+2.78%)
Mar 24, 2020 11.72 12.48 11.38 12.21 533,154 +1.15(+10.40%)
Mar 23, 2020 10.68 11.61 10.54 11.06 643,913 +0.54(+5.13%)
Mar 20, 2020 10.59 11.09 10.27 10.52 562,400 +0.04(+0.38%)
Mar 19, 2020 9.250 10.86 8.920 10.48 717,401 +1.36(+14.91%)
Mar 18, 2020 10.60 10.92 8.880 9.120 725,821 -2.11(-18.79%)
Mar 17, 2020 10.03 11.40 9.910 11.23 691,706 +1.34(+13.55%)
Mar 16, 2020 10.00 11.12 9.850 9.890 629,528 -1.64(-14.22%)
Mar 13, 2020 11.50 12.00 10.39 11.53 708,900 +0.49(+4.44%)
Mar 12, 2020 12.10 12.25 11.01 11.04 858,818 -2.39(-17.80%)
Mar 11, 2020 13.60 13.90 13.00 13.43 679,767 -0.55(-3.93%)
Mar 10, 2020 14.10 14.43 13.13 13.98 569,289 +0.17(+1.23%)
Mar 09, 2020 14.05 14.38 13.14 13.81 560,880 -1.47(-9.62%)
Mar 06, 2020 15.77 15.97 15.00 15.28 566,600 -0.72(-4.50%)
Mar 05, 2020 15.61 16.41 15.52 16.00 439,081 +0.06(+0.38%)
Mar 04, 2020 14.95 16.10 14.95 15.94 447,251 +1.10(+7.41%)
Mar 03, 2020 15.62 16.00 14.73 14.84 373,722 -0.72(-4.63%)
Mar 02, 2020 15.30 15.60 14.93 15.56 711,452 +0.53(+3.53%)
Feb 28, 2020 13.75 15.39 12.63 15.03 885,300 -0.32(-2.08%)
Feb 27, 2020 15.50 15.84 14.60 15.35 1,003,117 -0.51(-3.22%)
Feb 26, 2020 15.81 16.23 15.75 15.86 440,428 -0.13(-0.81%)
Feb 25, 2020 16.55 16.66 15.81 15.99 502,354 -0.37(-2.26%)
Feb 24, 2020 16.57 16.71 16.26 16.36 513,730 -0.87(-5.05%)
Feb 21, 2020 17.20 17.34 17.02 17.23 320,800 +0.03(+0.17%)
Feb 20, 2020 17.09 17.28 16.90 17.20 284,641 +0.02(+0.12%)
Feb 19, 2020 17.22 17.29 16.86 17.18 305,567 -0.00(-0.03%)
Feb 18, 2020 17.79 17.85 17.00 17.18 326,394 -0.60(-3.35%)
Feb 14, 2020 17.20 17.81 17.15 17.78 485,200 +0.53(+3.07%)
Feb 13, 2020 17.47 17.49 17.18 17.25 203,903 -0.24(-1.37%)
Feb 12, 2020 17.34 17.50 17.16 17.49 358,493 +0.21(+1.22%)
Feb 11, 2020 17.48 17.51 17.19 17.28 302,271 -0.15(-0.89%)
Feb 10, 2020 17.19 17.50 16.92 17.43 402,932 +0.29(+1.66%)
Feb 07, 2020 17.07 17.25 16.95 17.15 369,800 -0.14(-0.81%)
Feb 06, 2020 17.05 17.32 16.83 17.29 554,480 +0.32(+1.89%)
Feb 05, 2020 16.70 17.05 16.58 16.97 468,193 +0.29(+1.74%)
Feb 04, 2020 16.47 17.01 16.42 16.68 487,003 +0.37(+2.27%)
Feb 03, 2020 16.23 16.32 15.72 16.31 492,264 +0.21(+1.30%)
Jan 31, 2020 16.01 16.13 15.52 16.10 508,300 +0.10(+0.63%)
Jan 30, 2020 15.85 16.21 15.78 16.00 559,335 -0.17(-1.05%)
Jan 29, 2020 16.29 16.34 15.98 16.17 279,306 -0.04(-0.25%)
Jan 28, 2020 16.25 16.36 15.99 16.21 307,800 +0.10(+0.62%)
Jan 27, 2020 15.60 16.31 15.49 16.11 439,673 +0.06(+0.37%)
Jan 24, 2020 16.35 16.44 15.93 16.05 506,800 -0.29(-1.77%)
Jan 23, 2020 16.29 16.52 15.73 16.34 990,702 +0.05(+0.31%)
Jan 22, 2020 16.88 16.95 16.20 16.29 672,053 -0.58(-3.44%)
Jan 21, 2020 17.45 18.32 16.81 16.87 1,092,361 -0.43(-2.51%)
Jan 17, 2020 17.05 17.36 16.93 17.30 685,000 +0.41(+2.46%)
Jan 16, 2020 16.85 17.25 16.81 16.89 911,287 +0.09(+0.54%)
Jan 15, 2020 16.23 17.00 16.11 16.80 646,203 +0.62(+3.83%)
Jan 14, 2020 15.95 16.32 15.70 16.18 713,575 +0.32(+2.02%)
Jan 13, 2020 15.70 15.90 15.23 15.86 486,414 +0.15(+0.95%)
Jan 10, 2020 15.48 15.95 15.48 15.71 803,600 +0.34(+2.21%)
Jan 09, 2020 15.20 15.75 15.05 15.37 635,920 +0.36(+2.40%)
Jan 08, 2020 14.95 15.09 14.79 15.01 486,118 -0.01(-0.07%)
Jan 07, 2020 15.24 15.40 14.84 15.02 326,472 -0.17(-1.12%)
Jan 06, 2020 15.00 15.36 14.77 15.19 486,130 +0.13(+0.86%)
Jan 03, 2020 15.35 15.58 14.78 15.06 1,148,400 -0.38(-2.46%)
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.