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 (%)
May 31, 2022 8.210 8.500 8.040 8.320 588,920 +0.08(+0.97%)
May 27, 2022 8.060 8.290 7.885 8.240 282,002 +0.23(+2.87%)
May 26, 2022 8.140 8.140 7.770 8.010 620,289 -0.09(-1.11%)
May 25, 2022 8.140 8.190 7.890 8.100 508,893 -0.17(-2.06%)
May 24, 2022 8.410 8.450 8.058 8.270 575,409 -0.28(-3.27%)
May 23, 2022 8.750 8.750 8.260 8.550 580,837 -0.13(-1.50%)
May 20, 2022 8.650 8.910 8.370 8.680 512,862 +0.15(+1.76%)
May 19, 2022 8.300 8.710 8.170 8.530 524,414 +0.16(+1.91%)
May 18, 2022 8.630 8.835 8.230 8.370 618,621 -0.57(-6.38%)
May 17, 2022 8.510 9.000 8.420 8.940 598,651 +0.52(+6.18%)
May 16, 2022 8.470 8.550 8.090 8.420 742,407 +0.02(+0.24%)
May 13, 2022 7.820 8.400 7.690 8.400 781,524 +0.79(+10.38%)
May 12, 2022 8.530 8.560 7.480 7.610 2,342,847 -0.95(-11.10%)
May 11, 2022 9.150 9.540 8.430 8.560 1,862,777 -0.66(-7.16%)
May 10, 2022 7.710 9.350 7.710 9.220 2,369,389 +1.77(+23.76%)
May 09, 2022 7.840 7.960 7.400 7.450 636,848 -0.59(-7.34%)
May 06, 2022 8.450 8.450 7.960 8.040 444,116 -0.41(-4.85%)
May 05, 2022 8.720 8.720 8.230 8.450 453,734 -0.35(-3.98%)
May 04, 2022 8.700 8.810 8.250 8.800 627,104 +0.11(+1.27%)
May 03, 2022 8.710 8.890 8.480 8.690 657,053 -0.01(-0.11%)
May 02, 2022 8.730 9.150 8.540 8.700 954,246 -0.02(-0.23%)
Apr 29, 2022 9.600 9.630 8.680 8.720 1,300,827 -0.85(-8.88%)
Apr 28, 2022 10.30 10.30 9.380 9.570 1,038,013 -0.53(-5.25%)
Apr 27, 2022 10.48 10.50 9.950 10.10 583,890 -0.41(-3.90%)
Apr 26, 2022 11.35 11.35 10.50 10.51 768,609 -0.99(-8.61%)
Apr 25, 2022 11.98 12.12 11.32 11.50 1,055,071 -0.62(-5.12%)
Apr 22, 2022 12.57 12.86 12.11 12.12 673,576 -0.47(-3.73%)
Apr 21, 2022 13.19 13.19 12.54 12.59 826,524 -0.48(-3.67%)
Apr 20, 2022 13.12 13.20 12.92 13.07 456,244 -0.07(-0.53%)
Apr 19, 2022 13.23 13.40 12.77 13.14 952,064 -0.14(-1.05%)
Apr 18, 2022 13.91 13.96 13.17 13.28 647,478 -0.56(-4.05%)
Apr 14, 2022 13.85 13.89 13.37 13.84 536,816 +0.02(+0.14%)
Apr 13, 2022 13.31 13.91 13.31 13.82 452,487 +0.56(+4.22%)
Apr 12, 2022 13.41 13.52 13.17 13.26 513,289 -0.04(-0.30%)
Apr 11, 2022 13.61 13.65 13.06 13.30 665,338 -0.47(-3.41%)
Apr 08, 2022 13.69 13.90 13.51 13.77 515,486 +0.13(+0.95%)
Apr 07, 2022 12.73 13.66 12.57 13.64 656,566 +0.91(+7.15%)
Apr 06, 2022 12.59 12.87 12.29 12.73 456,466 +0.10(+0.79%)
Apr 05, 2022 12.65 12.82 12.27 12.63 373,073 +0.07(+0.56%)
Apr 04, 2022 12.67 12.89 12.22 12.56 542,044 -0.11(-0.87%)
Apr 01, 2022 12.20 12.69 12.11 12.67 515,627 +0.52(+4.28%)
Mar 31, 2022 11.91 12.20 11.91 12.15 456,531 +0.15(+1.25%)
Mar 30, 2022 12.32 12.48 11.95 12.00 611,211 -0.19(-1.56%)
Mar 29, 2022 12.48 12.70 12.15 12.19 788,858 -0.15(-1.22%)
Mar 28, 2022 12.41 12.65 12.21 12.34 441,750 +0.00(+0.00%)
Mar 25, 2022 12.30 12.46 12.07 12.34 328,883 +0.02(+0.16%)
Mar 24, 2022 12.21 12.33 12.00 12.32 275,217 +0.21(+1.73%)
Mar 23, 2022 12.30 12.58 12.11 12.11 243,930 -0.31(-2.50%)
Mar 22, 2022 12.08 12.46 11.99 12.42 294,927 +0.44(+3.67%)
Mar 21, 2022 12.26 12.30 11.83 11.98 325,250 -0.28(-2.28%)
Mar 18, 2022 12.16 12.44 12.07 12.26 653,386 +0.09(+0.74%)
Mar 17, 2022 11.75 12.20 11.65 12.17 398,708 +0.45(+3.84%)
Mar 16, 2022 11.70 11.77 11.41 11.72 535,960 +0.27(+2.36%)
Mar 15, 2022 11.91 11.91 11.18 11.45 477,525 -0.23(-1.97%)
Mar 14, 2022 12.12 12.36 11.59 11.68 722,439 -0.41(-3.39%)
Mar 11, 2022 12.38 12.69 12.00 12.09 555,856 -0.24(-1.95%)
Mar 10, 2022 12.33 12.46 12.10 12.33 511,497 -0.22(-1.75%)
Mar 09, 2022 11.78 12.73 11.72 12.55 834,137 +0.84(+7.17%)
Mar 08, 2022 11.24 11.88 11.13 11.71 1,109,696 +1.16(+11.00%)
Mar 07, 2022 10.68 10.80 10.38 10.55 524,355 -0.15(-1.40%)
Mar 04, 2022 10.90 11.31 10.55 10.70 592,408 -0.38(-3.43%)
Mar 03, 2022 11.38 11.71 10.98 11.08 703,765 -0.45(-3.90%)
Mar 02, 2022 9.870 11.87 9.760 11.53 1,151,083 +1.47(+14.61%)
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.