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

Cara Therapeutics (NQ: CARA )

0.7000 UNCHANGED
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 (%)
Oct 31, 2014 9.330 9.550 8.950 9.010 96,987 -0.18(-1.96%)
Oct 30, 2014 9.200 9.730 8.800 9.190 275,569 -0.01(-0.11%)
Oct 29, 2014 10.26 10.57 8.760 9.200 1,463,410 +0.55(+6.36%)
Oct 28, 2014 8.090 8.762 8.090 8.650 44,470 +0.58(+7.19%)
Oct 27, 2014 7.970 8.170 7.760 8.070 28,077 -0.09(-1.10%)
Oct 24, 2014 8.200 8.200 7.870 8.160 57,523 -0.02(-0.24%)
Oct 23, 2014 7.810 8.250 7.760 8.180 41,148 +0.42(+5.41%)
Oct 22, 2014 8.050 8.110 7.580 7.760 70,705 -0.28(-3.48%)
Oct 21, 2014 8.320 8.440 7.920 8.040 55,909 -0.16(-1.95%)
Oct 20, 2014 8.120 8.510 8.115 8.200 23,090 +0.17(+2.12%)
Oct 17, 2014 8.500 8.540 7.910 8.030 51,181 -0.32(-3.83%)
Oct 16, 2014 8.270 8.600 8.128 8.350 81,164 -0.02(-0.24%)
Oct 15, 2014 8.060 8.410 7.960 8.370 47,289 +0.21(+2.57%)
Oct 14, 2014 8.060 8.220 7.930 8.160 27,666 +0.19(+2.38%)
Oct 13, 2014 7.960 8.135 7.530 7.970 34,424 +0.05(+0.63%)
Oct 10, 2014 7.830 8.230 7.800 7.920 39,679 +0.04(+0.51%)
Oct 09, 2014 7.860 8.010 7.620 7.880 108,186 +0.06(+0.77%)
Oct 08, 2014 7.920 7.920 7.530 7.820 143,130 -0.10(-1.26%)
Oct 07, 2014 7.970 8.070 7.830 7.920 103,207 -0.11(-1.37%)
Oct 06, 2014 8.310 8.310 7.920 8.030 63,686 -0.23(-2.78%)
Oct 03, 2014 8.340 8.360 8.230 8.260 49,803 +0.02(+0.24%)
Oct 02, 2014 8.100 8.492 7.900 8.240 54,462 +0.14(+1.73%)
Oct 01, 2014 8.550 8.550 7.935 8.100 79,056 -0.29(-3.46%)
Sep 30, 2014 8.490 8.710 8.210 8.390 168,141 -0.12(-1.41%)
Sep 29, 2014 8.300 8.600 8.100 8.510 116,394 +0.10(+1.19%)
Sep 26, 2014 8.280 8.450 8.150 8.410 139,369 +0.14(+1.69%)
Sep 25, 2014 8.290 8.440 7.810 8.270 122,908 -0.13(-1.55%)
Sep 24, 2014 8.390 8.520 8.040 8.400 225,229 +0.05(+0.60%)
Sep 23, 2014 8.360 8.600 8.250 8.350 80,525 -0.01(-0.12%)
Sep 22, 2014 8.940 8.940 8.100 8.360 114,494 -0.62(-6.90%)
Sep 19, 2014 9.920 10.09 9.010 8.980 210,199 -0.95(-9.57%)
Sep 18, 2014 10.12 10.20 9.890 9.930 32,830 -0.14(-1.39%)
Sep 17, 2014 10.05 10.38 10.00 10.07 53,063 +0.06(+0.60%)
Sep 16, 2014 9.870 10.12 9.870 10.01 78,969 +0.11(+1.11%)
Sep 15, 2014 10.11 10.28 9.750 9.900 54,260 -0.17(-1.69%)
Sep 12, 2014 10.28 10.38 10.07 10.07 40,799 -0.25(-2.42%)
Sep 11, 2014 10.22 10.59 10.14 10.32 128,214 +0.19(+1.88%)
Sep 10, 2014 10.15 10.24 10.08 10.13 32,662 -0.05(-0.49%)
Sep 09, 2014 10.15 10.19 10.02 10.18 29,241 -0.03(-0.29%)
Sep 08, 2014 10.00 10.31 10.00 10.21 135,559 +0.23(+2.30%)
Sep 05, 2014 10.00 10.05 9.665 9.980 75,835 -0.02(-0.20%)
Sep 04, 2014 10.29 10.29 9.910 10.00 55,588 -0.28(-2.72%)
Sep 03, 2014 10.46 10.46 10.20 10.28 87,560 -0.14(-1.34%)
Sep 02, 2014 10.30 10.45 10.30 10.42 83,765 +0.20(+1.96%)
Aug 29, 2014 10.15 10.22 10.22 10.22 50,000 +0.07(+0.69%)
Aug 28, 2014 10.04 10.26 10.00 10.15 67,838 +0.09(+0.89%)
Aug 27, 2014 10.26 10.26 9.985 10.06 103,908 -0.19(-1.85%)
Aug 26, 2014 10.15 10.41 10.15 10.25 78,525 +0.08(+0.79%)
Aug 25, 2014 10.04 10.46 9.975 10.17 145,384 +0.17(+1.70%)
Aug 22, 2014 9.990 10.03 9.870 10.00 42,382 -0.05(-0.50%)
Aug 21, 2014 10.10 10.10 9.850 10.05 71,428 -0.10(-0.99%)
Aug 20, 2014 10.00 10.19 10.00 10.15 54,886 +0.13(+1.30%)
Aug 19, 2014 10.20 10.20 10.00 10.02 54,614 -0.21(-2.05%)
Aug 18, 2014 10.22 10.39 10.08 10.23 66,598 +0.10(+0.99%)
Aug 15, 2014 10.37 10.37 9.790 10.13 85,170 -0.15(-1.46%)
Aug 14, 2014 10.15 10.55 10.13 10.28 54,574 +0.13(+1.28%)
Aug 13, 2014 10.26 10.36 9.880 10.15 51,202 -0.10(-0.98%)
Aug 12, 2014 10.45 10.50 9.648 10.25 291,787 -0.22(-2.10%)
Aug 11, 2014 11.35 11.35 10.40 10.47 112,549 -0.87(-7.67%)
Aug 08, 2014 11.24 11.80 10.71 11.34 192,999 +0.54(+5.00%)
Aug 07, 2014 11.42 11.46 10.60 10.80 71,590 -0.75(-6.49%)
Aug 06, 2014 11.70 11.79 11.19 11.55 75,313 -0.19(-1.62%)
Aug 05, 2014 11.50 11.89 11.21 11.74 100,529 +0.24(+2.09%)
Aug 04, 2014 12.04 12.20 11.46 11.50 116,461 -0.41(-3.44%)
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.