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 (%)
Jul 31, 2023 3.280 3.450 3.260 3.330 1,219,339 +0.06(+1.83%)
Jul 28, 2023 3.150 3.289 3.140 3.270 714,071 +0.19(+6.17%)
Jul 27, 2023 2.950 3.170 2.950 3.080 1,059,872 +0.14(+4.76%)
Jul 26, 2023 2.790 2.940 2.770 2.940 607,984 +0.15(+5.38%)
Jul 25, 2023 2.880 2.920 2.780 2.790 567,374 -0.10(-3.46%)
Jul 24, 2023 2.930 3.025 2.857 2.890 383,153 -0.06(-2.03%)
Jul 21, 2023 2.940 3.020 2.900 2.950 440,155 +0.03(+1.03%)
Jul 20, 2023 3.100 3.120 2.830 2.920 722,401 -0.19(-6.11%)
Jul 19, 2023 3.060 3.180 3.020 3.110 805,479 +0.05(+1.63%)
Jul 18, 2023 2.860 3.125 2.859 3.060 928,693 +0.19(+6.62%)
Jul 17, 2023 2.840 3.010 2.820 2.870 767,941 +0.01(+0.35%)
Jul 14, 2023 2.880 2.890 2.730 2.860 1,357,480 -0.01(-0.35%)
Jul 13, 2023 2.830 2.930 2.810 2.870 763,507 +0.09(+3.24%)
Jul 12, 2023 2.750 2.805 2.710 2.780 762,098 +0.07(+2.58%)
Jul 11, 2023 2.670 2.770 2.610 2.710 759,450 +0.04(+1.50%)
Jul 10, 2023 2.660 2.770 2.610 2.670 954,891 +0.00(+0.00%)
Jul 07, 2023 2.590 2.730 2.580 2.670 1,211,347 +0.08(+3.09%)
Jul 06, 2023 2.840 2.840 2.570 2.590 1,447,509 -0.27(-9.44%)
Jul 05, 2023 2.930 3.029 2.840 2.860 1,106,084 -0.04(-1.38%)
Jul 03, 2023 2.840 2.940 2.780 2.900 1,063,396 +0.07(+2.47%)
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%)
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.