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 (%)
Dec 29, 2023 0.7590 0.8000 0.7122 0.7430 1,481,371 -0.02(-3.15%)
Dec 28, 2023 0.6565 0.7957 0.6565 0.7672 2,292,976 +0.11(+16.21%)
Dec 27, 2023 0.6933 0.6987 0.6200 0.6602 861,200 -0.03(-4.36%)
Dec 26, 2023 0.6537 0.7000 0.6510 0.6903 823,053 +0.02(+3.23%)
Dec 22, 2023 0.6000 0.6810 0.5900 0.6687 1,860,039 +0.07(+12.27%)
Dec 21, 2023 0.6261 0.6261 0.5900 0.5956 967,957 -0.01(-1.83%)
Dec 20, 2023 0.6210 0.6594 0.5800 0.6067 1,371,270 -0.01(-2.32%)
Dec 19, 2023 0.6300 0.6836 0.6000 0.6211 2,233,987 -0.01(-1.27%)
Dec 18, 2023 1.170 1.170 0.5683 0.6291 6,452,831 -0.60(-48.85%)
Dec 15, 2023 1.240 1.310 1.210 1.230 1,268,230 +0.02(+1.65%)
Dec 14, 2023 1.190 1.286 1.170 1.210 1,125,365 +0.01(+0.83%)
Dec 13, 2023 1.220 1.220 1.100 1.200 671,986 -0.01(-0.41%)
Dec 12, 2023 1.190 1.210 1.120 1.205 648,759 +0.05(+4.33%)
Dec 11, 2023 1.250 1.250 1.120 1.155 614,763 -0.09(-7.60%)
Dec 08, 2023 1.190 1.310 1.190 1.250 657,863 +0.05(+4.17%)
Dec 07, 2023 1.100 1.230 1.080 1.200 554,081 +0.07(+6.19%)
Dec 06, 2023 1.060 1.160 1.045 1.130 495,848 +0.08(+7.62%)
Dec 05, 2023 1.020 1.070 1.020 1.050 295,983 +0.03(+2.94%)
Dec 04, 2023 1.030 1.070 1.000 1.020 495,756 -0.04(-3.77%)
Dec 01, 2023 0.9600 1.099 0.9301 1.060 591,063 +0.09(+9.63%)
Nov 30, 2023 1.010 1.010 0.9300 0.9669 417,546 +0.01(+0.88%)
Nov 29, 2023 0.9925 1.020 0.9500 0.9585 495,574 -0.02(-1.90%)
Nov 28, 2023 0.9600 0.9861 0.9051 0.9771 267,902 +0.05(+4.91%)
Nov 27, 2023 0.9732 0.9816 0.9000 0.9314 652,185 -0.05(-5.11%)
Nov 24, 2023 1.000 1.010 0.9000 0.9816 534,269 +0.02(+2.01%)
Nov 22, 2023 1.040 1.050 0.9402 0.9623 652,854 -0.05(-4.72%)
Nov 21, 2023 1.060 1.070 1.010 1.010 460,356 -0.05(-4.72%)
Nov 20, 2023 1.100 1.120 1.050 1.060 319,659 -0.04(-3.64%)
Nov 17, 2023 1.110 1.140 1.080 1.100 353,874 +0.01(+0.92%)
Nov 16, 2023 1.150 1.160 1.040 1.090 470,047 -0.03(-2.68%)
Nov 15, 2023 1.100 1.190 1.070 1.120 603,672 +0.03(+2.28%)
Nov 14, 2023 1.170 1.170 1.020 1.095 970,500 -0.08(-7.20%)
Nov 13, 2023 1.110 1.210 1.050 1.180 582,355 +0.13(+12.38%)
Nov 10, 2023 1.130 1.140 1.050 1.050 705,681 -0.06(-5.41%)
Nov 09, 2023 1.230 1.230 1.100 1.110 333,638 -0.08(-6.72%)
Nov 08, 2023 1.260 1.260 1.160 1.190 206,182 -0.05(-4.03%)
Nov 07, 2023 1.310 1.320 1.220 1.240 391,423 -0.09(-6.77%)
Nov 06, 2023 1.390 1.400 1.300 1.330 358,359 -0.02(-1.48%)
Nov 03, 2023 1.200 1.370 1.179 1.350 466,627 +0.16(+13.45%)
Nov 02, 2023 1.220 1.300 1.140 1.190 462,886 -0.02(-1.65%)
Nov 01, 2023 1.300 1.300 1.170 1.210 378,026 -0.08(-6.20%)
Oct 31, 2023 1.150 1.305 1.130 1.290 407,415 +0.12(+10.26%)
Oct 30, 2023 1.100 1.230 1.090 1.170 638,346 +0.11(+10.38%)
Oct 27, 2023 1.130 1.140 1.030 1.060 579,849 -0.09(-7.83%)
Oct 26, 2023 1.230 1.255 1.130 1.150 461,910 -0.08(-6.50%)
Oct 25, 2023 1.280 1.280 1.200 1.230 202,372 -0.05(-3.91%)
Oct 24, 2023 1.240 1.340 1.230 1.280 406,439 +0.05(+4.07%)
Oct 23, 2023 1.300 1.300 1.222 1.230 444,280 -0.06(-4.65%)
Oct 20, 2023 1.370 1.370 1.270 1.290 616,994 -0.07(-5.49%)
Oct 19, 2023 1.390 1.407 1.350 1.365 367,400 -0.04(-3.19%)
Oct 18, 2023 1.610 1.610 1.400 1.410 441,515 -0.18(-11.32%)
Oct 17, 2023 1.510 1.650 1.470 1.590 508,513 +0.08(+5.30%)
Oct 16, 2023 1.430 1.530 1.380 1.510 302,216 +0.09(+6.34%)
Oct 13, 2023 1.400 1.440 1.360 1.420 250,831 +0.01(+1.07%)
Oct 12, 2023 1.510 1.510 1.390 1.405 244,338 -0.08(-5.39%)
Oct 11, 2023 1.640 1.680 1.480 1.485 349,569 -0.16(-10.00%)
Oct 10, 2023 1.440 1.660 1.420 1.650 507,885 +0.21(+14.58%)
Oct 09, 2023 1.470 1.476 1.360 1.440 455,037 -0.04(-2.70%)
Oct 06, 2023 1.480 1.500 1.400 1.480 368,957 +0.00(+0.00%)
Oct 05, 2023 1.420 1.500 1.415 1.480 430,767 +0.04(+2.78%)
Oct 04, 2023 1.580 1.590 1.400 1.440 795,765 -0.18(-11.11%)
Oct 03, 2023 1.640 1.650 1.580 1.620 474,139 -0.02(-1.22%)
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.