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 (%)
Mar 28, 2024 0.8500 0.9600 0.8500 0.9100 637,272 +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%)
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.