Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics (NQ: CARA )

0.6716 -0.0355 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 1.690 1.740 1.670 1.680 419,306 -0.01(-0.59%)
Sep 28, 2023 1.690 1.700 1.590 1.690 463,611 +0.01(+0.60%)
Sep 27, 2023 1.790 1.860 1.640 1.680 728,213 -0.11(-6.15%)
Sep 26, 2023 1.680 1.870 1.680 1.790 540,038 +0.08(+4.68%)
Sep 25, 2023 1.700 1.760 1.690 1.710 919,641 +0.04(+2.40%)
Sep 22, 2023 1.720 1.730 1.660 1.670 561,633 -0.05(-2.91%)
Sep 21, 2023 1.760 1.800 1.710 1.720 538,216 -0.07(-3.91%)
Sep 20, 2023 1.920 1.920 1.730 1.790 531,304 -0.15(-7.73%)
Sep 19, 2023 1.880 1.980 1.850 1.940 410,935 +0.06(+3.19%)
Sep 18, 2023 2.300 2.310 1.880 1.880 1,296,173 -0.46(-19.66%)
Sep 15, 2023 2.070 2.480 2.060 2.340 2,906,870 +0.27(+13.04%)
Sep 14, 2023 1.870 2.085 1.840 2.070 1,423,111 +0.25(+13.74%)
Sep 13, 2023 1.720 1.890 1.700 1.820 1,083,851 +0.10(+5.81%)
Sep 12, 2023 1.830 1.831 1.710 1.720 1,068,531 -0.11(-6.01%)
Sep 11, 2023 1.920 1.970 1.820 1.830 665,749 -0.09(-4.69%)
Sep 08, 2023 2.000 2.000 1.880 1.920 797,105 -0.06(-3.03%)
Sep 07, 2023 2.130 2.140 1.944 1.980 1,127,817 -0.18(-8.33%)
Sep 06, 2023 2.160 2.250 2.120 2.160 806,577 +0.00(+0.00%)
Sep 05, 2023 2.420 2.460 2.110 2.160 1,491,381 -0.24(-10.00%)
Sep 01, 2023 2.600 2.660 2.360 2.400 1,564,887 -0.17(-6.61%)
Aug 31, 2023 2.730 2.778 2.560 2.570 621,258 -0.16(-5.86%)
Aug 30, 2023 2.790 2.850 2.720 2.730 228,178 -0.08(-2.85%)
Aug 29, 2023 2.800 2.873 2.780 2.810 272,689 +0.00(+0.00%)
Aug 28, 2023 2.780 2.860 2.780 2.810 319,017 +0.03(+1.08%)
Aug 25, 2023 2.870 2.883 2.715 2.780 311,494 -0.07(-2.46%)
Aug 24, 2023 3.030 3.030 2.850 2.850 456,844 -0.16(-5.32%)
Aug 23, 2023 2.960 3.040 2.960 3.010 300,583 +0.04(+1.35%)
Aug 22, 2023 3.030 3.040 2.951 2.970 391,273 -0.05(-1.66%)
Aug 21, 2023 2.980 3.060 2.950 3.020 427,424 +0.04(+1.34%)
Aug 18, 2023 2.950 3.035 2.900 2.980 529,546 -0.03(-1.00%)
Aug 17, 2023 2.950 3.060 2.910 3.010 583,066 +0.08(+2.73%)
Aug 16, 2023 3.000 3.015 2.925 2.930 503,538 -0.07(-2.33%)
Aug 15, 2023 3.000 3.025 2.960 3.000 549,843 +0.00(+0.00%)
Aug 14, 2023 3.060 3.060 2.950 3.000 475,578 -0.07(-2.28%)
Aug 11, 2023 3.060 3.087 2.990 3.070 317,665 -0.02(-0.65%)
Aug 10, 2023 3.040 3.268 2.980 3.090 473,513 +0.07(+2.32%)
Aug 09, 2023 2.910 3.040 2.840 3.020 611,556 +0.08(+2.72%)
Aug 08, 2023 2.930 3.080 2.840 2.940 1,652,022 -0.01(-0.34%)
Aug 07, 2023 3.100 3.100 2.910 2.950 606,628 -0.18(-5.75%)
Aug 04, 2023 3.200 3.255 3.120 3.130 310,993 -0.06(-1.88%)
Aug 03, 2023 3.070 3.240 3.050 3.190 523,014 +0.10(+3.24%)
Aug 02, 2023 3.160 3.160 3.000 3.090 397,059 -0.05(-1.59%)
Aug 01, 2023 3.310 3.340 3.090 3.140 1,059,273 -0.19(-5.71%)
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%)
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.