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

Cara Therapeutics (NQ: CARA )

0.6610 -0.0290 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2022 9.000 9.035 8.660 8.740 390,081 -0.30(-3.32%)
Jul 28, 2022 9.100 9.190 8.870 9.040 295,410 -0.10(-1.09%)
Jul 27, 2022 9.170 9.360 9.015 9.140 359,646 -0.03(-0.33%)
Jul 26, 2022 9.120 9.410 8.660 9.170 745,322 +0.11(+1.21%)
Jul 25, 2022 9.830 9.830 9.010 9.060 287,959 -0.65(-6.69%)
Jul 22, 2022 9.970 10.21 9.660 9.710 346,644 -0.19(-1.92%)
Jul 21, 2022 9.850 10.05 9.700 9.900 531,203 +0.10(+1.02%)
Jul 20, 2022 9.570 9.930 9.570 9.800 566,205 +0.17(+1.77%)
Jul 19, 2022 9.200 9.780 9.200 9.630 452,579 +0.45(+4.90%)
Jul 18, 2022 9.430 9.710 9.140 9.180 384,748 -0.07(-0.76%)
Jul 15, 2022 9.370 9.370 8.930 9.250 321,739 +0.05(+0.54%)
Jul 14, 2022 9.580 9.650 9.090 9.200 316,991 -0.41(-4.27%)
Jul 13, 2022 9.190 9.780 9.190 9.610 266,144 +0.16(+1.69%)
Jul 12, 2022 9.570 9.630 9.040 9.450 374,119 -0.16(-1.66%)
Jul 11, 2022 9.610 9.760 9.300 9.610 379,464 -0.19(-1.94%)
Jul 08, 2022 9.420 9.855 9.420 9.800 324,029 +0.28(+2.94%)
Jul 07, 2022 9.630 9.940 9.430 9.520 288,558 -0.07(-0.73%)
Jul 06, 2022 9.200 9.660 9.140 9.590 374,404 +0.37(+4.01%)
Jul 05, 2022 8.500 9.300 8.500 9.220 531,289 +0.60(+6.96%)
Jul 01, 2022 9.020 9.280 8.260 8.620 682,253 -0.51(-5.59%)
Jun 30, 2022 9.720 9.790 9.050 9.130 1,153,565 -0.47(-4.90%)
Jun 29, 2022 9.130 9.630 9.010 9.600 479,795 +0.34(+3.67%)
Jun 28, 2022 9.730 9.730 9.245 9.260 416,560 -0.42(-4.34%)
Jun 27, 2022 9.380 9.710 9.150 9.680 400,091 +0.29(+3.09%)
Jun 24, 2022 9.260 9.450 9.050 9.390 604,201 +0.27(+2.96%)
Jun 23, 2022 8.700 9.160 8.700 9.120 391,823 +0.45(+5.19%)
Jun 22, 2022 8.210 8.880 8.180 8.670 408,714 +0.29(+3.46%)
Jun 21, 2022 8.180 8.610 8.165 8.380 433,750 +0.34(+4.23%)
Jun 17, 2022 7.840 8.280 7.800 8.040 833,334 +0.21(+2.68%)
Jun 16, 2022 7.730 7.850 7.500 7.830 336,292 -0.11(-1.39%)
Jun 15, 2022 7.930 8.090 7.700 7.940 322,351 +0.14(+1.79%)
Jun 14, 2022 7.850 7.850 7.430 7.800 360,788 +0.07(+0.91%)
Jun 13, 2022 7.970 8.020 7.640 7.730 445,304 -0.52(-6.30%)
Jun 10, 2022 8.320 8.323 8.000 8.250 418,561 -0.25(-2.94%)
Jun 09, 2022 8.730 8.750 8.400 8.500 365,617 -0.33(-3.74%)
Jun 08, 2022 8.750 9.150 8.750 8.830 521,975 -0.05(-0.56%)
Jun 07, 2022 8.330 8.960 8.290 8.880 429,539 +0.46(+5.46%)
Jun 06, 2022 8.850 8.970 8.235 8.420 632,940 -0.40(-4.54%)
Jun 03, 2022 8.370 8.840 8.310 8.820 448,509 +0.40(+4.75%)
Jun 02, 2022 8.320 8.525 8.200 8.420 486,044 +0.08(+0.96%)
Jun 01, 2022 8.370 8.480 8.210 8.340 381,604 +0.02(+0.24%)
May 31, 2022 8.210 8.500 8.040 8.320 588,920 +0.08(+0.97%)
May 27, 2022 8.060 8.290 7.885 8.240 282,002 +0.23(+2.87%)
May 26, 2022 8.140 8.140 7.770 8.010 620,289 -0.09(-1.11%)
May 25, 2022 8.140 8.190 7.890 8.100 508,893 -0.17(-2.06%)
May 24, 2022 8.410 8.450 8.058 8.270 575,409 -0.28(-3.27%)
May 23, 2022 8.750 8.750 8.260 8.550 580,837 -0.13(-1.50%)
May 20, 2022 8.650 8.910 8.370 8.680 512,862 +0.15(+1.76%)
May 19, 2022 8.300 8.710 8.170 8.530 524,414 +0.16(+1.91%)
May 18, 2022 8.630 8.835 8.230 8.370 618,621 -0.57(-6.38%)
May 17, 2022 8.510 9.000 8.420 8.940 598,651 +0.52(+6.18%)
May 16, 2022 8.470 8.550 8.090 8.420 742,407 +0.02(+0.24%)
May 13, 2022 7.820 8.400 7.690 8.400 781,524 +0.79(+10.38%)
May 12, 2022 8.530 8.560 7.480 7.610 2,342,847 -0.95(-11.10%)
May 11, 2022 9.150 9.540 8.430 8.560 1,862,777 -0.66(-7.16%)
May 10, 2022 7.710 9.350 7.710 9.220 2,369,389 +1.77(+23.76%)
May 09, 2022 7.840 7.960 7.400 7.450 636,848 -0.59(-7.34%)
May 06, 2022 8.450 8.450 7.960 8.040 444,116 -0.41(-4.85%)
May 05, 2022 8.720 8.720 8.230 8.450 453,734 -0.35(-3.98%)
May 04, 2022 8.700 8.810 8.250 8.800 627,104 +0.11(+1.27%)
May 03, 2022 8.710 8.890 8.480 8.690 657,053 -0.01(-0.11%)
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.