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 (%)
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 -0.13(-3.87%)
Jun 14, 2023 3.510 3.530 3.330 3.360 1,478,799 -0.15(-4.27%)
Jun 13, 2023 3.400 3.560 3.360 3.510 926,486 +0.11(+3.24%)
Jun 12, 2023 3.370 3.550 3.265 3.400 1,078,371 +0.04(+1.19%)
Jun 09, 2023 3.280 3.380 3.190 3.360 898,308 +0.10(+3.07%)
Jun 08, 2023 3.380 3.380 3.260 3.260 1,094,899 -0.13(-3.83%)
Jun 07, 2023 3.320 3.420 3.250 3.390 998,283 +0.08(+2.42%)
Jun 06, 2023 3.130 3.340 3.110 3.310 1,009,135 +0.15(+4.75%)
Jun 05, 2023 2.950 3.310 2.940 3.160 1,491,688 +0.07(+2.27%)
Jun 02, 2023 3.130 3.240 2.990 3.090 1,653,213 +0.00(+0.00%)
Jun 01, 2023 3.200 3.270 3.050 3.090 1,010,898 -0.09(-2.83%)
May 31, 2023 3.420 3.450 3.170 3.180 1,964,012 -0.26(-7.56%)
May 30, 2023 3.480 3.480 3.335 3.440 750,486 +0.04(+1.18%)
May 26, 2023 3.270 3.420 3.240 3.400 618,215 +0.12(+3.66%)
May 25, 2023 3.500 3.540 3.249 3.280 815,696 -0.23(-6.55%)
May 24, 2023 3.690 3.690 3.505 3.510 611,812 -0.19(-5.14%)
May 23, 2023 3.710 3.831 3.680 3.700 524,957 -0.01(-0.27%)
May 22, 2023 3.760 3.805 3.670 3.710 666,100 -0.08(-2.11%)
May 19, 2023 3.900 3.930 3.700 3.790 913,302 -0.06(-1.56%)
May 18, 2023 4.200 4.210 3.785 3.850 900,459 -0.35(-8.22%)
May 17, 2023 4.460 4.480 4.170 4.195 945,686 -0.25(-5.73%)
May 16, 2023 4.380 4.670 4.110 4.450 2,710,779 +0.30(+7.23%)
May 15, 2023 4.040 4.165 3.990 4.150 891,351 +0.15(+3.75%)
May 12, 2023 4.050 4.110 3.910 4.000 464,093 -0.03(-0.74%)
May 11, 2023 4.150 4.150 4.000 4.030 385,905 -0.12(-2.89%)
May 10, 2023 4.260 4.290 4.065 4.150 458,182 -0.03(-0.72%)
May 09, 2023 4.250 4.320 4.155 4.180 380,405 -0.10(-2.34%)
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.