Cara Therapeutics (NQ: CARA )

18.56 USD +0.51 (+2.83%)
Official Closing Price Updated: 5:38 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 18.06 18.78 18.04 18.56 523,942 +0.51(+2.83%)
Jan 14, 2021 17.58 18.09 17.49 18.05 715,847 +0.58(+3.32%)
Jan 13, 2021 17.05 17.67 17.02 17.47 479,577 +0.37(+2.16%)
Jan 12, 2021 16.64 17.47 16.49 17.10 496,081 +0.68(+4.14%)
Jan 11, 2021 16.00 16.77 15.66 16.42 489,947 +0.42(+2.63%)
Jan 08, 2021 16.10 16.35 15.78 16.00 322,900 -0.10(-0.62%)
Jan 07, 2021 15.79 16.22 15.67 16.10 341,109 +0.49(+3.14%)
Jan 06, 2021 15.32 16.18 15.25 15.61 535,638 +0.46(+3.04%)
Jan 05, 2021 15.00 15.22 14.90 15.15 324,957 +0.08(+0.53%)
Jan 04, 2021 15.09 15.40 14.87 15.07 360,428 -0.06(-0.40%)
Dec 31, 2020 15.13 15.13 15.13 360,915 -0.25(-1.63%)
Dec 30, 2020 15.30 15.66 15.19 15.38 360,915 +0.09(+0.59%)
Dec 29, 2020 15.98 16.00 14.95 15.29 527,046 -0.41(-2.61%)
Dec 28, 2020 16.00 16.93 15.69 15.70 548,714 +0.00(+0.00%)
Dec 24, 2020 15.59 15.85 15.59 15.70 151,400 +0.00(+0.00%)
Dec 23, 2020 15.51 15.77 15.36 15.70 334,188 +0.24(+1.55%)
Dec 22, 2020 14.96 15.51 14.85 15.46 490,081 +0.52(+3.48%)
Dec 21, 2020 14.83 15.22 14.62 14.94 490,235 -0.16(-1.06%)
Dec 18, 2020 14.66 15.38 14.57 15.10 770,700 +0.54(+3.71%)
Dec 17, 2020 15.07 15.07 14.47 14.56 451,314 -0.30(-2.02%)
Dec 16, 2020 15.22 15.29 14.75 14.86 340,992 -0.29(-1.91%)
Dec 15, 2020 15.04 15.18 14.73 15.15 371,773 +0.25(+1.68%)
Dec 14, 2020 15.02 15.32 14.80 14.90 458,646 -0.01(-0.07%)
Dec 11, 2020 15.09 15.20 14.70 14.91 287,900 -0.31(-2.04%)
Dec 10, 2020 14.75 15.41 14.57 15.22 384,317 +0.38(+2.56%)
Dec 09, 2020 15.01 15.25 14.66 14.84 338,156 -0.05(-0.34%)
Dec 08, 2020 14.91 15.00 14.57 14.89 467,012 -0.11(-0.73%)
Dec 07, 2020 15.04 15.39 14.97 15.00 294,040 -0.08(-0.53%)
Dec 04, 2020 15.11 15.11 14.66 15.08 382,100 +0.05(+0.33%)
Dec 03, 2020 15.03 15.19 14.83 15.03 342,441 +0.13(+0.87%)
Dec 02, 2020 14.72 15.06 14.53 14.90 421,669 +0.21(+1.43%)
Dec 01, 2020 14.79 14.93 14.63 14.69 513,298 +0.02(+0.14%)
Nov 30, 2020 14.95 14.95 14.52 14.67 590,788 -0.28(-1.87%)
Nov 27, 2020 15.06 15.19 14.85 14.95 341,300 -0.10(-0.66%)
Nov 25, 2020 15.12 15.22 14.85 15.05 261,000 -0.11(-0.73%)
Nov 24, 2020 15.00 15.56 14.90 15.16 240,002 +0.17(+1.13%)
Nov 23, 2020 15.31 15.46 14.80 14.99 358,887 -0.34(-2.22%)
Nov 20, 2020 15.76 15.85 15.15 15.33 363,100 -0.60(-3.77%)
Nov 19, 2020 15.67 16.01 15.63 15.93 360,793 +0.26(+1.66%)
Nov 18, 2020 16.29 16.42 15.60 15.67 283,025 -0.49(-3.03%)
Nov 17, 2020 15.68 16.34 15.45 16.16 514,020 +0.46(+2.93%)
Nov 16, 2020 15.56 15.74 15.41 15.70 322,266 +0.29(+1.88%)
Nov 13, 2020 15.28 15.54 15.11 15.41 944,900 +0.20(+1.31%)
Nov 12, 2020 15.55 15.63 15.00 15.21 385,876 -0.46(-2.94%)
Nov 11, 2020 15.04 15.73 14.55 15.67 586,073 +0.64(+4.26%)
Nov 10, 2020 14.75 15.20 14.55 15.03 685,961 +0.52(+3.58%)
Nov 09, 2020 14.39 14.96 13.99 14.51 470,839 +0.56(+4.01%)
Nov 06, 2020 13.82 14.09 13.56 13.95 309,000 +0.06(+0.43%)
Nov 05, 2020 14.19 14.19 13.61 13.89 270,644 -0.07(-0.50%)
Nov 04, 2020 13.26 14.21 13.20 13.96 351,317 +0.79(+6.00%)
Nov 03, 2020 12.93 13.37 12.83 13.17 310,878 +0.45(+3.54%)
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.