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

Cara Therapeutics (NQ: CARA )

0.7331 -0.0591 (-7.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 0.7900 0.8000 0.7100 0.7331 259,731 -0.06(-7.46%)
May 07, 2024 0.8100 0.8175 0.7541 0.7922 183,291 +0.00(+0.28%)
May 06, 2024 0.7846 0.8315 0.7700 0.7900 355,263 +0.01(+1.52%)
May 03, 2024 0.7969 0.7969 0.7571 0.7782 159,125 +0.01(+0.78%)
May 02, 2024 0.7500 0.7900 0.7410 0.7722 192,965 +0.02(+2.70%)
May 01, 2024 0.7600 0.7770 0.7225 0.7519 190,415 +0.00(+0.00%)
Apr 30, 2024 0.7460 0.7875 0.7210 0.7519 192,131 -0.00(-0.48%)
Apr 29, 2024 0.6810 0.7669 0.6810 0.7555 506,418 +0.07(+10.40%)
Apr 26, 2024 0.6900 0.7264 0.6800 0.6843 169,234 -0.02(-2.24%)
Apr 25, 2024 0.6610 0.7168 0.6400 0.7000 318,987 +0.03(+4.23%)
Apr 24, 2024 0.7200 0.7200 0.6613 0.6716 216,118 -0.04(-5.02%)
Apr 23, 2024 0.7187 0.7300 0.7000 0.7071 181,920 -0.02(-3.19%)
Apr 22, 2024 0.6600 0.7394 0.6500 0.7304 346,171 +0.07(+10.50%)
Apr 19, 2024 0.6850 0.6958 0.6500 0.6610 351,866 -0.03(-4.20%)
Apr 18, 2024 0.7300 0.7361 0.6800 0.6900 363,143 -0.04(-5.72%)
Apr 17, 2024 0.7090 0.7481 0.7000 0.7319 184,641 +0.02(+3.23%)
Apr 16, 2024 0.7100 0.7175 0.6311 0.7090 601,466 -0.00(-0.14%)
Apr 15, 2024 0.7600 0.7839 0.7000 0.7100 439,706 -0.05(-7.08%)
Apr 12, 2024 0.8100 0.8300 0.7574 0.7641 306,332 -0.05(-5.74%)
Apr 11, 2024 0.8015 0.8289 0.8015 0.8106 214,481 -0.00(-0.17%)
Apr 10, 2024 0.8200 0.8263 0.8043 0.8120 357,032 -0.02(-2.40%)
Apr 09, 2024 0.8536 0.8592 0.8200 0.8320 272,487 +0.01(+0.79%)
Apr 08, 2024 0.8615 0.8800 0.7355 0.8255 579,094 -0.05(-5.60%)
Apr 05, 2024 0.8258 0.8945 0.8120 0.8745 453,410 +0.05(+5.90%)
Apr 04, 2024 0.9174 0.9450 0.8100 0.8258 470,477 -0.08(-8.99%)
Apr 03, 2024 0.9400 0.9490 0.8778 0.9074 318,552 -0.01(-1.32%)
Apr 02, 2024 0.9053 0.9290 0.8900 0.9195 270,378 +0.01(+1.04%)
Apr 01, 2024 0.9114 0.9402 0.8600 0.9100 328,963 +0.00(+0.00%)
Mar 28, 2024 0.8500 0.9600 0.8500 0.9100 637,279 +0.04(+4.72%)
Mar 27, 2024 0.7700 0.8764 0.7501 0.8690 569,185 +0.14(+19.01%)
Mar 26, 2024 0.8400 0.8380 0.7230 0.7302 710,082 -0.09(-10.94%)
Mar 25, 2024 0.8600 0.9189 0.8100 0.8199 470,713 -0.06(-7.18%)
Mar 22, 2024 0.9000 0.9399 0.8755 0.8833 204,803 -0.01(-0.93%)
Mar 21, 2024 0.9000 0.9400 0.8800 0.8916 220,183 -0.01(-1.24%)
Mar 20, 2024 0.8700 0.9500 0.8300 0.9028 504,787 +0.01(+1.44%)
Mar 19, 2024 0.9100 0.9500 0.8200 0.8900 332,814 -0.02(-1.92%)
Mar 18, 2024 0.8713 0.9297 0.8006 0.9074 375,839 +0.03(+3.34%)
Mar 15, 2024 0.7800 0.8871 0.7620 0.8781 745,418 +0.09(+11.65%)
Mar 14, 2024 0.8700 0.9057 0.7349 0.7865 1,039,069 -0.08(-9.62%)
Mar 13, 2024 0.8700 0.9197 0.8512 0.8702 414,534 -0.01(-1.11%)
Mar 12, 2024 0.9480 0.9480 0.8511 0.8800 681,109 -0.07(-7.36%)
Mar 11, 2024 0.9814 1.010 0.9110 0.9499 894,148 -0.03(-3.21%)
Mar 08, 2024 1.080 1.100 0.9600 0.9814 930,596 -0.07(-6.53%)
Mar 07, 2024 1.010 1.070 0.9901 1.050 622,430 +0.06(+6.05%)
Mar 06, 2024 0.8900 1.000 0.8900 0.9901 589,349 +0.08(+8.80%)
Mar 05, 2024 0.8840 0.9405 0.8250 0.9100 1,226,315 -0.09(-8.98%)
Mar 04, 2024 1.000 1.150 0.9710 0.9998 2,246,313 +0.05(+5.24%)
Mar 01, 2024 0.8419 0.9600 0.8176 0.9500 1,009,522 +0.10(+11.74%)
Feb 29, 2024 0.8900 0.9412 0.8100 0.8502 843,509 -0.04(-4.47%)
Feb 28, 2024 0.9900 1.000 0.8538 0.8900 827,330 -0.06(-5.87%)
Feb 27, 2024 0.8299 0.9539 0.8200 0.9455 799,866 +0.14(+18.03%)
Feb 26, 2024 0.9580 1.010 0.8000 0.8011 1,827,970 -0.11(-11.69%)
Feb 23, 2024 0.8200 1.130 0.8200 0.9071 4,313,129 +0.11(+13.56%)
Feb 22, 2024 0.7000 0.8000 0.6800 0.7988 1,213,866 +0.12(+18.13%)
Feb 21, 2024 0.6700 0.6900 0.6100 0.6762 381,924 +0.03(+5.28%)
Feb 20, 2024 0.6300 0.7000 0.6200 0.6423 607,938 +0.02(+2.57%)
Feb 16, 2024 0.6007 0.6400 0.5603 0.6262 538,567 +0.03(+5.19%)
Feb 15, 2024 0.5696 0.6174 0.5652 0.5953 658,830 +0.03(+5.34%)
Feb 14, 2024 0.5300 0.5700 0.5300 0.5651 299,117 +0.03(+5.98%)
Feb 13, 2024 0.5810 0.5900 0.5200 0.5332 663,741 -0.05(-8.54%)
Feb 12, 2024 0.5570 0.6000 0.5570 0.5830 443,003 +0.02(+3.04%)
Feb 09, 2024 0.5222 0.5748 0.5200 0.5658 463,280 +0.05(+8.79%)
Feb 08, 2024 0.5270 0.5523 0.5150 0.5201 719,411 -0.01(-2.29%)
Feb 07, 2024 0.5884 0.6000 0.5300 0.5323 555,834 -0.04(-7.73%)
Feb 06, 2024 0.5800 0.6000 0.5700 0.5769 247,392 -0.00(-0.74%)
Feb 05, 2024 0.5700 0.5900 0.5470 0.5812 480,524 +0.01(+1.24%)
Feb 02, 2024 0.5499 0.5900 0.5471 0.5741 328,026 +0.01(+2.35%)
Feb 01, 2024 0.5521 0.5815 0.5310 0.5609 307,822 -0.00(-0.83%)
Jan 31, 2024 0.5700 0.5975 0.5500 0.5656 457,134 -0.00(-0.77%)
Jan 30, 2024 0.6000 0.6076 0.5600 0.5700 455,098 -0.04(-6.56%)
Jan 29, 2024 0.5900 0.6175 0.5570 0.6100 930,105 +0.03(+5.81%)
Jan 26, 2024 0.5670 0.5777 0.5225 0.5765 530,721 +0.01(+2.11%)
Jan 25, 2024 0.5580 0.5664 0.5000 0.5646 643,014 +0.03(+6.17%)
Jan 24, 2024 0.5700 0.5895 0.5200 0.5318 566,802 -0.04(-6.70%)
Jan 23, 2024 0.5768 0.5849 0.5380 0.5700 507,530 +0.01(+2.02%)
Jan 22, 2024 0.5754 0.6002 0.5412 0.5587 648,328 -0.01(-1.12%)
Jan 19, 2024 0.5624 0.5700 0.5280 0.5650 350,968 +0.02(+3.90%)
Jan 18, 2024 0.5400 0.5625 0.5130 0.5438 599,522 +0.01(+1.49%)
Jan 17, 2024 0.5500 0.5700 0.5210 0.5358 656,252 -0.00(-0.04%)
Jan 16, 2024 0.5987 0.5995 0.5100 0.5360 1,010,101 -0.03(-5.98%)
Jan 12, 2024 0.6000 0.6273 0.5600 0.5701 803,692 -0.03(-4.98%)
Jan 11, 2024 0.6200 0.6431 0.5845 0.6000 596,186 -0.02(-2.88%)
Jan 10, 2024 0.6646 0.6900 0.6072 0.6178 528,413 -0.03(-5.27%)
Jan 09, 2024 0.6700 0.6859 0.6320 0.6522 450,686 -0.03(-3.98%)
Jan 08, 2024 0.6200 0.6793 0.6120 0.6792 711,345 +0.07(+10.73%)
Jan 05, 2024 0.6600 0.6602 0.6100 0.6134 917,884 -0.05(-7.73%)
Jan 04, 2024 0.6801 0.7058 0.6400 0.6648 593,368 -0.02(-2.51%)
Jan 03, 2024 0.8042 0.8042 0.6701 0.6819 975,560 -0.07(-9.84%)
Jan 02, 2024 0.7410 0.8185 0.7260 0.7563 922,164 +0.01(+1.79%)
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%)
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.