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

Cara Therapeutics (NQ: CARA )

0.7000 +0.0284 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 30, 2022 10.91 11.00 10.56 10.74 411,519 -0.24(-2.19%)
Dec 29, 2022 10.18 11.01 10.11 10.98 623,066 +0.87(+8.61%)
Dec 28, 2022 9.780 10.20 9.520 10.11 373,433 +0.30(+3.06%)
Dec 27, 2022 10.25 10.28 9.750 9.810 557,481 -0.49(-4.76%)
Dec 23, 2022 11.04 11.20 10.20 10.30 467,443 -0.78(-7.04%)
Dec 22, 2022 11.19 11.29 10.87 11.08 621,359 -0.22(-1.95%)
Dec 21, 2022 11.27 11.47 11.24 11.30 255,922 +0.01(+0.09%)
Dec 20, 2022 11.19 11.42 11.14 11.29 294,214 +0.05(+0.44%)
Dec 19, 2022 11.46 11.46 11.10 11.24 307,991 -0.14(-1.23%)
Dec 16, 2022 11.04 11.43 10.95 11.38 872,054 +0.21(+1.88%)
Dec 15, 2022 11.48 11.49 11.02 11.17 382,589 -0.52(-4.45%)
Dec 14, 2022 11.57 11.74 11.38 11.69 237,607 +0.13(+1.12%)
Dec 13, 2022 11.82 11.87 11.38 11.56 448,419 +0.22(+1.94%)
Dec 12, 2022 11.19 11.50 11.03 11.34 337,992 +0.10(+0.89%)
Dec 09, 2022 12.12 12.22 11.19 11.24 340,769 -0.99(-8.09%)
Dec 08, 2022 12.57 12.65 12.03 12.23 232,528 -0.20(-1.61%)
Dec 07, 2022 12.25 12.54 12.24 12.43 256,733 +0.11(+0.89%)
Dec 06, 2022 12.31 12.38 12.16 12.32 193,185 -0.17(-1.36%)
Dec 05, 2022 12.70 12.80 12.36 12.49 416,225 -0.28(-2.19%)
Dec 02, 2022 11.74 12.81 11.60 12.77 390,731 +0.81(+6.77%)
Dec 01, 2022 11.79 11.99 11.57 11.96 202,801 +0.16(+1.36%)
Nov 30, 2022 11.11 11.85 11.11 11.80 328,325 +0.78(+7.08%)
Nov 29, 2022 11.16 11.24 10.97 11.02 247,883 -0.11(-0.99%)
Nov 28, 2022 11.06 11.27 10.83 11.13 224,310 -0.06(-0.54%)
Nov 25, 2022 10.93 11.21 10.74 11.19 119,583 +0.12(+1.08%)
Nov 23, 2022 11.00 11.18 10.87 11.07 177,037 +0.06(+0.54%)
Nov 22, 2022 10.75 11.05 10.62 11.01 245,751 +0.23(+2.13%)
Nov 21, 2022 10.87 11.00 10.72 10.78 183,200 -0.20(-1.82%)
Nov 18, 2022 11.20 11.31 10.94 10.98 205,886 +0.02(+0.18%)
Nov 17, 2022 11.03 11.14 10.84 10.96 224,136 -0.21(-1.88%)
Nov 16, 2022 11.13 11.61 11.01 11.17 486,132 -0.16(-1.41%)
Nov 15, 2022 11.45 11.52 11.15 11.33 328,209 +0.00(+0.00%)
Nov 14, 2022 11.09 11.52 11.00 11.33 348,476 +0.24(+2.16%)
Nov 11, 2022 10.53 11.42 10.52 11.09 497,707 +0.58(+5.52%)
Nov 10, 2022 9.840 10.56 9.770 10.51 454,875 +1.01(+10.63%)
Nov 09, 2022 9.410 9.600 9.295 9.500 331,551 -0.01(-0.11%)
Nov 08, 2022 8.970 9.760 8.560 9.510 677,589 +0.17(+1.82%)
Nov 07, 2022 9.070 9.540 9.000 9.340 446,227 +0.16(+1.74%)
Nov 04, 2022 9.280 9.280 8.785 9.180 332,967 -0.01(-0.11%)
Nov 03, 2022 9.010 9.250 8.800 9.190 270,020 +0.10(+1.10%)
Nov 02, 2022 9.720 9.720 9.010 9.090 539,567 -0.56(-5.80%)
Nov 01, 2022 9.560 10.03 9.510 9.650 369,034 +0.25(+2.66%)
Oct 31, 2022 9.630 9.790 9.360 9.400 453,379 -0.29(-2.99%)
Oct 28, 2022 9.650 9.840 9.510 9.690 275,267 +0.14(+1.47%)
Oct 27, 2022 10.06 10.06 9.550 9.550 253,263 -0.36(-3.63%)
Oct 26, 2022 10.18 10.50 9.895 9.910 454,004 -0.11(-1.10%)
Oct 25, 2022 9.780 10.38 9.750 10.02 365,951 +0.21(+2.14%)
Oct 24, 2022 9.720 9.940 9.460 9.810 190,081 +0.10(+1.03%)
Oct 21, 2022 9.800 9.800 9.585 9.710 149,766 +0.03(+0.31%)
Oct 20, 2022 9.750 9.940 9.560 9.680 248,552 -0.11(-1.12%)
Oct 19, 2022 10.31 10.31 9.550 9.790 307,643 -0.53(-5.14%)
Oct 18, 2022 10.74 10.99 10.15 10.32 375,281 -0.29(-2.73%)
Oct 17, 2022 10.26 10.66 10.26 10.61 284,979 +0.45(+4.43%)
Oct 14, 2022 10.01 10.48 9.890 10.16 330,685 +0.18(+1.80%)
Oct 13, 2022 9.240 10.06 9.240 9.980 398,627 +0.56(+5.94%)
Oct 12, 2022 9.500 9.600 8.900 9.420 349,991 -0.09(-0.95%)
Oct 11, 2022 9.370 9.630 9.127 9.510 293,008 +0.08(+0.85%)
Oct 10, 2022 9.590 9.690 9.410 9.430 363,468 -0.24(-2.48%)
Oct 07, 2022 9.650 9.955 9.510 9.670 371,414 -0.02(-0.21%)
Oct 06, 2022 9.730 9.800 9.550 9.690 200,254 -0.06(-0.62%)
Oct 05, 2022 9.210 9.840 9.050 9.750 303,503 +0.35(+3.72%)
Oct 04, 2022 9.030 9.420 9.000 9.400 262,657 +0.52(+5.86%)
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.