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 (%)
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%)
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.