Indicators

Cara Therapeutics (NQ: CARA )

0.7850 -0.0250 (-3.09%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.95	14.95	14.52	14.67	590,788	-0.28(-1.87%)
Nov 27, 2020	15.06	15.19	14.85	14.95	341,300	-0.10(-0.66%)
Nov 25, 2020	15.12	15.22	14.85	15.05	261,000	-0.11(-0.73%)
Nov 24, 2020	15.00	15.56	14.90	15.16	240,002	+0.17(+1.13%)
Nov 23, 2020	15.31	15.46	14.80	14.99	358,887	-0.34(-2.22%)
Nov 20, 2020	15.76	15.85	15.15	15.33	363,100	-0.60(-3.77%)
Nov 19, 2020	15.67	16.01	15.63	15.93	360,793	+0.26(+1.66%)
Nov 18, 2020	16.29	16.42	15.60	15.67	283,025	-0.49(-3.03%)
Nov 17, 2020	15.68	16.34	15.45	16.16	514,020	+0.46(+2.93%)
Nov 16, 2020	15.56	15.74	15.41	15.70	322,266	+0.29(+1.88%)
Nov 13, 2020	15.28	15.54	15.11	15.41	944,900	+0.20(+1.31%)
Nov 12, 2020	15.55	15.63	15.00	15.21	385,876	-0.46(-2.94%)
Nov 11, 2020	15.04	15.73	14.55	15.67	586,073	+0.64(+4.26%)
Nov 10, 2020	14.75	15.20	14.55	15.03	685,961	+0.52(+3.58%)
Nov 09, 2020	14.39	14.96	13.99	14.51	470,839	+0.56(+4.01%)
Nov 06, 2020	13.82	14.09	13.56	13.95	309,000	+0.06(+0.43%)
Nov 05, 2020	14.19	14.19	13.61	13.89	270,644	-0.07(-0.50%)
Nov 04, 2020	13.26	14.21	13.20	13.96	351,317	+0.79(+6.00%)
Nov 03, 2020	12.93	13.37	12.83	13.17	310,878	+0.45(+3.54%)

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.