Skip to main content

Cara Therapeutics (NQ: CARA )

0.9100 +0.0400 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.01 16.13 15.52 16.10 508,300 +0.10(+0.63%)
Jan 30, 2020 15.85 16.21 15.78 16.00 559,335 -0.17(-1.05%)
Jan 29, 2020 16.29 16.34 15.98 16.17 279,306 -0.04(-0.25%)
Jan 28, 2020 16.25 16.36 15.99 16.21 307,800 +0.10(+0.62%)
Jan 27, 2020 15.60 16.31 15.49 16.11 439,673 +0.06(+0.37%)
Jan 24, 2020 16.35 16.44 15.93 16.05 506,800 -0.29(-1.77%)
Jan 23, 2020 16.29 16.52 15.73 16.34 990,702 +0.05(+0.31%)
Jan 22, 2020 16.88 16.95 16.20 16.29 672,053 -0.58(-3.44%)
Jan 21, 2020 17.45 18.32 16.81 16.87 1,092,361 -0.43(-2.51%)
Jan 17, 2020 17.05 17.36 16.93 17.30 685,000 +0.41(+2.46%)
Jan 16, 2020 16.85 17.25 16.81 16.89 911,287 +0.09(+0.54%)
Jan 15, 2020 16.23 17.00 16.11 16.80 646,203 +0.62(+3.83%)
Jan 14, 2020 15.95 16.32 15.70 16.18 713,575 +0.32(+2.02%)
Jan 13, 2020 15.70 15.90 15.23 15.86 486,414 +0.15(+0.95%)
Jan 10, 2020 15.48 15.95 15.48 15.71 803,600 +0.34(+2.21%)
Jan 09, 2020 15.20 15.75 15.05 15.37 635,920 +0.36(+2.40%)
Jan 08, 2020 14.95 15.09 14.79 15.01 486,118 -0.01(-0.07%)
Jan 07, 2020 15.24 15.40 14.84 15.02 326,472 -0.17(-1.12%)
Jan 06, 2020 15.00 15.36 14.77 15.19 486,130 +0.13(+0.86%)
Jan 03, 2020 15.35 15.58 14.78 15.06 1,148,400 -0.38(-2.46%)
Jan 02, 2020 16.13 16.17 15.15 15.44 933,139 -0.67(-4.16%)
Dec 31, 2019 16.41 16.49 15.90 16.11 703,500 -0.30(-1.83%)
Dec 30, 2019 16.61 16.77 16.27 16.41 985,078 -0.20(-1.20%)
Dec 27, 2019 16.58 16.76 16.14 16.61 582,800 +0.10(+0.61%)
Dec 26, 2019 17.00 17.10 16.47 16.51 489,242 -0.47(-2.77%)
Dec 24, 2019 17.02 17.19 16.81 16.98 542,500 -0.01(-0.06%)
Dec 23, 2019 16.75 17.28 16.72 16.99 1,165,897 +0.25(+1.49%)
Dec 20, 2019 16.51 16.93 16.38 16.74 762,400 +0.28(+1.70%)
Dec 19, 2019 16.57 16.63 16.30 16.46 462,044 +0.09(+0.55%)
Dec 18, 2019 16.99 17.19 16.23 16.37 868,006 -0.63(-3.71%)
Dec 17, 2019 17.04 17.10 16.60 17.00 721,379 -0.02(-0.12%)
Dec 16, 2019 16.70 17.19 16.57 17.02 777,468 +0.45(+2.72%)
Dec 13, 2019 16.49 17.61 16.49 16.57 1,033,100 +0.17(+1.04%)
Dec 12, 2019 16.46 16.72 16.20 16.40 611,511 +0.05(+0.31%)
Dec 11, 2019 16.90 16.90 16.27 16.35 609,435 -0.52(-3.08%)
Dec 10, 2019 16.34 16.93 16.16 16.87 695,622 +0.61(+3.75%)
Dec 09, 2019 16.72 16.88 16.10 16.26 770,903 -0.49(-2.95%)
Dec 06, 2019 16.20 16.87 15.86 16.75 1,208,600 +0.62(+3.87%)
Dec 05, 2019 16.82 17.05 16.06 16.13 1,749,626 -0.90(-5.28%)
Dec 04, 2019 17.45 17.45 16.41 17.03 2,483,305 -0.32(-1.84%)
Dec 03, 2019 20.69 20.70 16.82 17.35 5,656,061 -8.53(-32.96%)
Dec 02, 2019 25.83 25.97 25.01 25.88 625,480 -0.10(-0.38%)
Nov 29, 2019 25.94 26.67 25.79 25.98 322,500 +0.04(+0.15%)
Nov 27, 2019 24.66 25.97 24.55 25.94 582,300 +1.39(+5.66%)
Nov 26, 2019 24.50 25.31 24.23 24.55 659,979 +0.10(+0.41%)
Nov 25, 2019 24.01 24.75 24.01 24.45 705,454 +0.38(+1.58%)
Nov 22, 2019 23.48 24.25 23.43 24.07 575,600 +0.75(+3.22%)
Nov 21, 2019 22.53 23.47 22.45 23.32 543,259 +0.77(+3.41%)
Nov 20, 2019 22.24 23.07 22.13 22.55 773,056 +0.15(+0.67%)
Nov 19, 2019 21.16 22.45 21.16 22.40 709,473 +1.23(+5.81%)
Nov 18, 2019 21.17 21.46 20.91 21.17 317,481 +0.01(+0.05%)
Nov 15, 2019 21.48 22.05 21.12 21.16 386,500 -0.28(-1.31%)
Nov 14, 2019 21.28 21.51 21.05 21.44 264,100 +0.01(+0.05%)
Nov 13, 2019 21.45 21.65 21.11 21.43 268,217 -0.26(-1.20%)
Nov 12, 2019 21.29 21.80 21.25 21.69 456,449 +0.42(+1.97%)
Nov 11, 2019 21.28 21.38 20.81 21.27 413,613 +0.09(+0.42%)
Nov 08, 2019 20.65 21.34 20.58 21.18 602,900 +0.50(+2.42%)
Nov 07, 2019 19.55 20.70 19.50 20.68 377,419 +1.27(+6.54%)
Nov 06, 2019 20.21 20.48 18.59 19.41 598,922 -1.33(-6.41%)
Nov 05, 2019 20.43 20.95 20.23 20.74 351,549 +0.36(+1.77%)
Nov 04, 2019 21.37 21.48 20.26 20.38 545,931 -0.77(-3.64%)
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.