Skip to main content

Cara Therapeutics (NQ: CARA )

0.9122 +0.0432 (+4.97%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.73 15.83 14.73 15.78 1,750,566 +0.95(+6.41%)
Aug 30, 2021 14.17 15.07 14.15 14.83 1,824,971 +0.25(+1.71%)
Aug 27, 2021 13.62 14.89 13.60 14.58 2,891,943 +0.92(+6.73%)
Aug 26, 2021 14.16 14.33 13.40 13.66 2,340,579 -0.61(-4.27%)
Aug 25, 2021 14.34 14.63 13.64 14.27 5,457,640 -0.61(-4.10%)
Aug 24, 2021 17.29 18.25 14.53 14.88 37,434,468 +0.60(+4.20%)
Aug 23, 2021 14.11 14.64 13.55 14.28 7,851,580 +0.58(+4.23%)
Aug 20, 2021 12.45 13.90 12.33 13.70 1,890,177 +1.29(+10.39%)
Aug 19, 2021 12.90 13.29 12.36 12.41 844,727 -0.66(-5.05%)
Aug 18, 2021 13.09 13.36 12.77 13.07 737,418 +0.35(+2.75%)
Aug 17, 2021 12.60 12.98 12.33 12.72 682,723 +0.18(+1.44%)
Aug 16, 2021 14.12 14.12 12.50 12.54 1,264,695 -1.31(-9.46%)
Aug 13, 2021 13.52 14.02 13.18 13.85 1,218,821 +0.52(+3.90%)
Aug 12, 2021 13.10 13.39 12.78 13.33 602,167 +0.21(+1.60%)
Aug 11, 2021 13.44 13.47 12.91 13.12 800,710 +0.13(+1.00%)
Aug 10, 2021 12.24 13.59 12.10 12.99 1,115,382 +0.48(+3.84%)
Aug 09, 2021 12.97 13.18 12.51 12.51 928,625 -0.27(-2.11%)
Aug 06, 2021 12.68 12.85 12.04 12.78 974,720 +0.28(+2.24%)
Aug 05, 2021 11.90 12.69 11.84 12.50 1,046,968 +0.95(+8.23%)
Aug 04, 2021 11.62 11.83 11.22 11.55 490,605 -0.12(-1.03%)
Aug 03, 2021 12.20 12.23 11.50 11.67 682,879 -0.48(-3.95%)
Aug 02, 2021 12.01 12.37 12.01 12.15 384,621 +0.18(+1.50%)
Jul 30, 2021 12.26 12.36 11.92 11.97 289,518 -0.23(-1.89%)
Jul 29, 2021 12.28 12.45 12.00 12.20 444,627 +0.11(+0.91%)
Jul 28, 2021 11.91 12.26 11.91 12.09 326,209 +0.22(+1.85%)
Jul 27, 2021 12.02 12.08 11.58 11.87 392,122 -0.20(-1.66%)
Jul 26, 2021 12.05 12.81 11.84 12.07 530,536 +0.13(+1.09%)
Jul 23, 2021 12.57 12.57 11.89 11.94 669,758 -0.67(-5.31%)
Jul 22, 2021 12.93 12.97 12.53 12.61 394,239 -0.35(-2.70%)
Jul 21, 2021 12.77 13.04 12.62 12.96 373,932 +0.18(+1.41%)
Jul 20, 2021 13.13 13.27 12.58 12.78 496,888 -0.24(-1.84%)
Jul 19, 2021 12.86 13.04 12.67 13.02 317,594 +0.03(+0.23%)
Jul 16, 2021 13.04 13.13 12.72 12.99 263,444 +0.05(+0.39%)
Jul 15, 2021 13.00 13.05 12.67 12.94 404,055 -0.17(-1.30%)
Jul 14, 2021 13.42 13.42 13.05 13.11 322,820 -0.34(-2.53%)
Jul 13, 2021 13.83 13.88 13.31 13.45 378,784 -0.48(-3.45%)
Jul 12, 2021 13.93 14.01 13.75 13.93 260,874 +0.02(+0.14%)
Jul 09, 2021 14.22 14.22 13.67 13.91 233,743 +0.10(+0.72%)
Jul 08, 2021 13.58 13.87 13.31 13.81 281,327 -0.04(-0.29%)
Jul 07, 2021 14.43 14.48 13.52 13.85 447,540 -0.48(-3.35%)
Jul 06, 2021 14.49 14.49 14.10 14.33 320,767 -0.05(-0.35%)
Jul 02, 2021 14.56 14.56 13.94 14.38 297,727 -0.07(-0.48%)
Jul 01, 2021 14.47 14.64 14.29 14.45 482,367 +0.18(+1.26%)
Jun 30, 2021 14.42 14.57 14.21 14.27 368,391 -0.16(-1.11%)
Jun 29, 2021 14.54 14.65 14.33 14.43 218,928 -0.10(-0.69%)
Jun 28, 2021 14.77 14.95 14.37 14.53 366,286 -0.15(-1.02%)
Jun 25, 2021 14.52 14.72 14.42 14.68 2,165,357 +0.17(+1.17%)
Jun 24, 2021 14.04 14.72 14.04 14.51 480,058 +0.53(+3.79%)
Jun 23, 2021 14.01 14.19 13.86 13.98 825,516 +0.09(+0.65%)
Jun 22, 2021 14.43 14.43 13.80 13.89 657,354 -0.45(-3.14%)
Jun 21, 2021 14.58 14.58 14.05 14.34 489,059 -0.21(-1.44%)
Jun 18, 2021 14.30 14.58 14.01 14.55 1,016,639 -0.10(-0.68%)
Jun 17, 2021 14.72 15.00 14.59 14.65 483,651 +0.10(+0.69%)
Jun 16, 2021 14.30 14.59 14.15 14.55 893,551 +0.37(+2.61%)
Jun 15, 2021 14.35 14.41 14.03 14.18 415,955 -0.18(-1.25%)
Jun 14, 2021 14.00 14.38 14.00 14.36 568,767 +0.40(+2.87%)
Jun 11, 2021 13.87 14.18 13.71 13.96 365,334 +0.10(+0.72%)
Jun 10, 2021 13.83 14.09 13.77 13.86 301,375 +0.03(+0.22%)
Jun 09, 2021 13.57 14.09 13.57 13.83 521,861 +0.30(+2.22%)
Jun 08, 2021 13.47 13.71 13.29 13.53 383,938 +0.06(+0.45%)
Jun 07, 2021 13.03 13.65 12.98 13.47 570,791 +0.47(+3.62%)
Jun 04, 2021 13.04 13.21 12.96 13.00 494,876 -0.06(-0.46%)
Jun 03, 2021 13.19 13.27 12.98 13.06 608,188 -0.18(-1.36%)
Jun 02, 2021 13.24 13.37 12.97 13.24 740,896 -0.03(-0.23%)
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.