Indicators

Cara Therapeutics (NQ: CARA )

0.7501 -0.0551 (-6.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.600	9.630	8.680	8.720	1,300,827	-0.85(-8.88%)
Apr 28, 2022	10.30	10.30	9.380	9.570	1,038,013	-0.53(-5.25%)
Apr 27, 2022	10.48	10.50	9.950	10.10	583,890	-0.41(-3.90%)
Apr 26, 2022	11.35	11.35	10.50	10.51	768,609	-0.99(-8.61%)
Apr 25, 2022	11.98	12.12	11.32	11.50	1,055,071	-0.62(-5.12%)
Apr 22, 2022	12.57	12.86	12.11	12.12	673,576	-0.47(-3.73%)
Apr 21, 2022	13.19	13.19	12.54	12.59	826,524	-0.48(-3.67%)
Apr 20, 2022	13.12	13.20	12.92	13.07	456,244	-0.07(-0.53%)
Apr 19, 2022	13.23	13.40	12.77	13.14	952,064	-0.14(-1.05%)
Apr 18, 2022	13.91	13.96	13.17	13.28	647,478	-0.56(-4.05%)
Apr 14, 2022	13.85	13.89	13.37	13.84	536,816	+0.02(+0.14%)
Apr 13, 2022	13.31	13.91	13.31	13.82	452,487	+0.56(+4.22%)
Apr 12, 2022	13.41	13.52	13.17	13.26	513,289	-0.04(-0.30%)
Apr 11, 2022	13.61	13.65	13.06	13.30	665,338	-0.47(-3.41%)
Apr 08, 2022	13.69	13.90	13.51	13.77	515,486	+0.13(+0.95%)
Apr 07, 2022	12.73	13.66	12.57	13.64	656,566	+0.91(+7.15%)
Apr 06, 2022	12.59	12.87	12.29	12.73	456,466	+0.10(+0.79%)
Apr 05, 2022	12.65	12.82	12.27	12.63	373,073	+0.07(+0.56%)
Apr 04, 2022	12.67	12.89	12.22	12.56	542,044	-0.11(-0.87%)

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.