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

Cara Therapeutics (NQ: CARA )

0.6595 -0.0305 (-4.42%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
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%)
Oct 03, 2022 9.420 9.420 8.750 8.880 331,179 -0.48(-5.13%)
Sep 30, 2022 9.080 9.670 9.080 9.360 404,574 +0.25(+2.74%)
Sep 29, 2022 8.920 9.140 8.690 9.110 300,294 +0.10(+1.11%)
Sep 28, 2022 8.790 9.130 8.786 9.010 375,753 +0.34(+3.92%)
Sep 27, 2022 8.620 8.740 8.290 8.670 441,014 +0.17(+2.00%)
Sep 26, 2022 8.450 8.740 8.390 8.500 354,746 +0.02(+0.24%)
Sep 23, 2022 8.670 8.730 8.360 8.480 327,661 -0.32(-3.64%)
Sep 22, 2022 9.000 9.010 8.700 8.800 308,871 -0.20(-2.22%)
Sep 21, 2022 9.770 9.850 9.000 9.000 350,707 -0.75(-7.69%)
Sep 20, 2022 9.750 10.03 9.500 9.750 556,949 -0.09(-0.91%)
Sep 19, 2022 10.00 10.15 9.760 9.840 471,274 -0.36(-3.53%)
Sep 16, 2022 10.13 10.32 9.990 10.20 1,017,348 -0.13(-1.26%)
Sep 15, 2022 10.21 10.42 10.00 10.33 308,852 +0.03(+0.29%)
Sep 14, 2022 10.41 10.41 10.17 10.30 329,222 -0.09(-0.87%)
Sep 13, 2022 10.49 10.74 10.25 10.39 323,601 -0.36(-3.35%)
Sep 12, 2022 11.02 11.16 10.30 10.75 258,373 -0.21(-1.92%)
Sep 09, 2022 10.98 11.28 10.90 10.96 242,866 +0.07(+0.64%)
Sep 08, 2022 10.82 11.00 10.49 10.89 381,172 -0.07(-0.64%)
Sep 07, 2022 10.37 11.03 10.37 10.96 373,641 +0.58(+5.59%)
Sep 06, 2022 10.76 10.92 10.31 10.38 253,164 -0.26(-2.44%)
Sep 02, 2022 10.92 11.10 10.58 10.64 247,147 -0.23(-2.12%)
Sep 01, 2022 10.30 10.92 10.25 10.87 378,765 +0.55(+5.33%)
Aug 31, 2022 10.40 10.58 10.30 10.32 228,018 -0.09(-0.86%)
Aug 30, 2022 10.78 10.85 10.33 10.41 236,981 -0.36(-3.34%)
Aug 29, 2022 10.50 10.94 10.50 10.77 262,069 +0.13(+1.22%)
Aug 26, 2022 11.16 11.16 10.58 10.64 243,139 -0.49(-4.40%)
Aug 25, 2022 11.23 11.54 11.06 11.13 292,714 -0.12(-1.07%)
Aug 24, 2022 10.83 11.35 10.65 11.25 190,898 +0.43(+3.97%)
Aug 23, 2022 10.83 10.95 10.51 10.82 250,783 -0.05(-0.46%)
Aug 22, 2022 11.09 11.35 10.70 10.87 381,581 -0.39(-3.46%)
Aug 19, 2022 11.02 11.29 10.88 11.26 278,897 +0.14(+1.26%)
Aug 18, 2022 10.96 11.16 10.81 11.12 195,013 +0.17(+1.55%)
Aug 17, 2022 11.25 11.31 10.85 10.95 292,489 -0.33(-2.93%)
Aug 16, 2022 11.61 11.71 11.09 11.28 357,859 -0.47(-4.00%)
Aug 15, 2022 11.46 11.85 11.40 11.75 320,831 +0.24(+2.09%)
Aug 12, 2022 11.72 11.80 11.31 11.51 352,066 -0.12(-1.03%)
Aug 11, 2022 12.54 12.98 11.55 11.63 933,934 -0.93(-7.40%)
Aug 10, 2022 11.98 12.78 11.68 12.56 819,688 +0.75(+6.35%)
Aug 09, 2022 11.50 12.29 11.48 11.81 943,467 +0.31(+2.70%)
Aug 08, 2022 11.03 11.65 10.92 11.50 622,750 +0.23(+2.04%)
Aug 05, 2022 10.39 11.31 10.18 11.27 644,466 +0.83(+7.95%)
Aug 04, 2022 9.400 10.44 9.400 10.44 561,084 +1.14(+12.26%)
Aug 03, 2022 8.830 9.500 8.830 9.300 404,380 +0.61(+7.02%)
Aug 02, 2022 8.250 9.010 8.246 8.690 610,233 +0.45(+5.46%)
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.