Indicators

Cara Therapeutics (NQ: CARA )

0.8052 +0.0453 (+5.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.63	18.67	17.90	18.28	657,427	-0.36(-1.93%)
Sep 27, 2019	18.97	19.31	18.42	18.64	708,800	-0.21(-1.11%)
Sep 26, 2019	19.98	20.00	18.68	18.85	800,243	-1.18(-5.89%)
Sep 25, 2019	19.99	20.39	19.61	20.03	673,597	+0.00(+0.00%)
Sep 24, 2019	22.00	22.00	19.91	20.03	1,218,468	-1.98(-9.00%)
Sep 23, 2019	22.25	22.58	21.79	22.01	548,644	-0.15(-0.68%)
Sep 20, 2019	22.94	23.12	21.74	22.16	3,794,100	-0.78(-3.40%)
Sep 19, 2019	23.28	23.59	22.87	22.94	550,343	-0.28(-1.21%)
Sep 18, 2019	23.72	23.72	22.73	23.22	568,083	-0.51(-2.15%)
Sep 17, 2019	23.66	24.47	23.62	23.73	670,257	+0.02(+0.08%)
Sep 16, 2019	23.25	23.83	23.13	23.71	606,323	+0.41(+1.76%)
Sep 13, 2019	23.06	23.53	22.77	23.30	670,100	+0.29(+1.26%)
Sep 12, 2019	23.88	23.88	22.96	23.01	537,248	-0.87(-3.64%)
Sep 11, 2019	23.54	24.12	23.50	23.88	531,216	+0.32(+1.36%)
Sep 10, 2019	22.69	23.56	22.12	23.56	674,440	+0.74(+3.24%)
Sep 09, 2019	23.64	23.76	22.73	22.82	517,988	-0.73(-3.10%)
Sep 06, 2019	23.47	24.10	23.11	23.55	422,100	-0.08(-0.34%)
Sep 05, 2019	23.24	23.75	22.81	23.63	454,214	+0.66(+2.87%)
Sep 04, 2019	23.02	23.37	22.63	22.97	546,326	+0.38(+1.68%)

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.