Skip to main content

Cara Therapeutics (NQ: CARA )

0.9100 +0.0400 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.850 2.869 2.780 2.830 1,261,925 -0.02(-0.70%)
Jun 29, 2023 3.050 3.050 2.770 2.850 3,228,848 -0.18(-5.94%)
Jun 28, 2023 3.430 3.440 3.020 3.030 2,866,718 -0.44(-12.68%)
Jun 27, 2023 3.400 4.450 3.345 3.470 15,260,939 +0.23(+7.10%)
Jun 26, 2023 3.450 3.530 3.210 3.240 1,422,378 -0.24(-6.90%)
Jun 23, 2023 3.510 3.550 3.360 3.480 1,674,339 -0.09(-2.52%)
Jun 22, 2023 3.260 3.670 3.250 3.570 1,539,820 +0.31(+9.51%)
Jun 21, 2023 3.160 3.305 3.010 3.260 1,352,790 +0.07(+2.19%)
Jun 20, 2023 3.190 3.305 3.065 3.190 2,539,322 -0.01(-0.31%)
Jun 16, 2023 3.260 3.305 3.160 3.200 10,103,545 -0.03(-0.93%)
Jun 15, 2023 3.350 3.350 3.120 3.230 1,553,389 -1.05(-24.53%)
May 08, 2023 4.380 4.410 4.235 4.280 406,847 -0.11(-2.51%)
May 05, 2023 4.400 4.420 4.285 4.390 302,434 +0.04(+0.92%)
May 04, 2023 4.200 4.360 4.120 4.350 357,378 +0.14(+3.33%)
May 03, 2023 4.110 4.285 4.078 4.210 394,640 +0.12(+2.93%)
May 02, 2023 4.230 4.310 4.025 4.090 527,577 -0.14(-3.31%)
May 01, 2023 4.200 4.250 4.160 4.230 241,653 +0.03(+0.71%)
Apr 28, 2023 4.060 4.270 4.030 4.200 554,877 +0.15(+3.70%)
Apr 27, 2023 4.010 4.140 3.990 4.050 358,516 +0.05(+1.25%)
Apr 26, 2023 3.930 4.080 3.890 4.000 553,081 +0.07(+1.78%)
Apr 25, 2023 3.960 4.145 3.900 3.930 517,354 -0.07(-1.75%)
Apr 24, 2023 4.100 4.150 3.920 4.000 491,721 -0.10(-2.44%)
Apr 21, 2023 4.090 4.220 4.030 4.100 545,509 +0.03(+0.74%)
Apr 20, 2023 4.190 4.190 4.030 4.070 486,102 -0.13(-3.10%)
Apr 19, 2023 4.220 4.280 4.170 4.200 405,251 -0.06(-1.41%)
Apr 18, 2023 4.480 4.510 4.230 4.260 648,150 -0.17(-3.84%)
Apr 17, 2023 4.260 4.470 4.225 4.430 1,201,370 +0.20(+4.73%)
Apr 14, 2023 4.550 4.560 4.200 4.230 418,520 -0.34(-7.44%)
Apr 13, 2023 4.290 4.610 4.285 4.570 598,675 +0.30(+7.03%)
Apr 12, 2023 4.520 4.590 4.250 4.270 469,624 -0.19(-4.26%)
Apr 11, 2023 4.460 4.610 4.400 4.460 507,027 -0.15(-3.25%)
Apr 10, 2023 4.600 4.620 4.410 4.610 489,394 -0.01(-0.22%)
Apr 06, 2023 4.710 4.750 4.585 4.620 471,053 -0.09(-1.91%)
Apr 05, 2023 4.720 4.960 4.673 4.710 605,490 -0.03(-0.63%)
Apr 04, 2023 4.910 4.950 4.565 4.740 983,569 -0.20(-4.05%)
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.