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 (%)
Sep 28, 2018	23.85	24.22	23.68	23.95	776,100	+0.03(+0.13%)
Sep 27, 2018	23.13	23.99	23.02	23.92	458,536	+0.75(+3.24%)
Sep 26, 2018	23.89	24.07	23.11	23.17	586,307	-0.28(-1.19%)
Sep 25, 2018	23.69	24.10	23.35	23.45	737,804	-0.26(-1.10%)
Sep 24, 2018	23.18	23.82	22.75	23.71	617,031	+0.53(+2.29%)
Sep 21, 2018	24.30	24.30	23.00	23.18	2,188,000	-0.74(-3.09%)
Sep 20, 2018	22.38	24.01	22.25	23.92	1,605,052	+1.72(+7.75%)
Sep 19, 2018	22.74	23.38	21.96	22.20	1,113,277	-0.18(-0.80%)
Sep 18, 2018	21.14	22.70	21.00	22.38	1,223,793	+1.18(+5.57%)
Sep 17, 2018	21.99	22.00	21.02	21.20	545,271	-0.59(-2.71%)
Sep 14, 2018	21.44	21.95	21.01	21.79	672,500	+0.35(+1.63%)
Sep 13, 2018	22.00	22.09	21.08	21.44	1,190,130	+0.59(+2.83%)
Sep 12, 2018	20.89	21.15	20.58	20.85	616,509	+0.11(+0.53%)
Sep 11, 2018	20.20	20.78	19.88	20.74	691,216	+0.56(+2.78%)
Sep 10, 2018	19.96	20.20	19.70	20.18	393,984	+0.25(+1.25%)
Sep 07, 2018	19.76	20.11	19.63	19.93	340,500	+0.08(+0.40%)
Sep 06, 2018	20.17	20.35	19.70	19.85	481,232	-0.36(-1.78%)
Sep 05, 2018	20.00	20.58	19.88	20.21	553,990	+0.19(+0.95%)

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.