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

Cara Therapeutics (NQ: CARA )

0.7519 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2016 9.430 9.540 8.870 9.000 1,276,067 -0.45(-4.76%)
Nov 29, 2016 9.280 10.00 9.280 9.450 1,167,463 +0.23(+2.49%)
Nov 28, 2016 9.890 9.930 9.130 9.220 1,178,153 -0.61(-6.21%)
Nov 25, 2016 10.25 10.28 9.790 9.830 560,381 -0.40(-3.91%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.43(+4.39%)
Nov 22, 2016 11.25 11.27 9.470 9.800 2,994,479 -1.49(-13.20%)
Nov 21, 2016 12.04 12.08 11.10 11.29 1,757,153 -0.68(-5.68%)
Nov 18, 2016 11.68 12.45 11.56 11.97 1,570,875 +0.27(+2.31%)
Nov 17, 2016 12.30 12.30 11.03 11.70 2,909,534 -0.50(-4.10%)
Nov 16, 2016 10.40 12.74 10.40 12.20 5,594,658 +2.04(+20.08%)
Nov 15, 2016 9.450 10.50 9.050 10.16 2,021,911 +0.84(+9.01%)
Nov 14, 2016 9.490 9.590 8.760 9.320 1,761,615 -0.12(-1.27%)
Nov 11, 2016 9.530 9.700 9.250 9.440 1,136,796 -0.19(-1.97%)
Nov 10, 2016 9.700 9.990 9.170 9.630 3,254,706 +0.27(+2.88%)
Nov 09, 2016 9.120 9.490 8.530 9.360 3,078,266 +0.71(+8.21%)
Nov 08, 2016 8.650 8.929 8.020 8.650 3,359,204 +0.27(+3.22%)
Nov 07, 2016 7.550 8.500 7.500 8.380 3,239,194 +1.11(+15.27%)
Nov 04, 2016 6.320 7.490 6.300 7.270 2,857,281 +1.38(+23.43%)
Nov 03, 2016 6.700 6.750 5.850 5.890 1,272,645 -0.65(-9.94%)
Nov 02, 2016 7.130 7.200 6.470 6.540 1,162,481 -0.61(-8.53%)
Nov 01, 2016 7.000 7.320 6.930 7.150 872,079 +0.16(+2.29%)
Oct 31, 2016 6.970 7.162 6.850 6.990 854,505 +0.17(+2.49%)
Oct 28, 2016 6.980 7.069 6.630 6.820 752,942 -0.19(-2.71%)
Oct 27, 2016 7.110 7.380 6.960 7.010 753,984 -0.05(-0.71%)
Oct 26, 2016 7.500 7.590 6.920 7.060 947,911 -0.45(-5.99%)
Oct 25, 2016 7.670 7.700 7.500 7.510 510,202 -0.22(-2.85%)
Oct 24, 2016 7.970 7.970 7.660 7.730 685,619 -0.18(-2.28%)
Oct 21, 2016 7.800 8.115 7.760 7.910 605,875 +0.00(+0.00%)
Oct 20, 2016 7.580 7.980 7.580 7.910 960,630 +0.30(+3.94%)
Oct 19, 2016 7.790 7.809 7.530 7.610 681,213 -0.15(-1.93%)
Oct 18, 2016 7.830 7.910 7.705 7.760 570,149 +0.10(+1.31%)
Oct 17, 2016 7.770 7.790 7.531 7.660 945,738 -0.09(-1.16%)
Oct 14, 2016 8.130 8.220 7.630 7.750 1,798,740 -0.34(-4.20%)
Oct 13, 2016 8.000 8.310 7.770 8.090 2,673,376 +0.53(+7.01%)
Oct 12, 2016 8.110 8.110 7.510 7.560 1,521,193 -0.60(-7.35%)
Oct 11, 2016 8.600 8.800 7.850 8.160 1,308,877 -0.56(-6.42%)
Oct 10, 2016 8.800 9.000 8.650 8.720 871,003 +0.05(+0.58%)
Oct 07, 2016 8.900 9.070 8.550 8.670 1,215,936 -0.25(-2.80%)
Oct 06, 2016 9.800 9.870 8.820 8.920 2,102,582 -0.76(-7.85%)
Oct 05, 2016 8.780 9.871 8.660 9.680 2,285,520 +1.03(+11.91%)
Oct 04, 2016 8.650 8.890 8.560 8.650 1,077,182 +0.05(+0.58%)
Oct 03, 2016 8.370 8.630 8.264 8.600 982,594 +0.25(+2.99%)
Sep 30, 2016 8.150 8.400 7.830 8.350 1,589,956 +0.16(+1.95%)
Sep 29, 2016 8.560 8.580 8.120 8.190 1,078,687 -0.39(-4.55%)
Sep 28, 2016 8.830 8.900 8.080 8.580 1,922,927 -0.04(-0.46%)
Sep 27, 2016 7.860 8.720 7.800 8.620 2,625,136 +0.87(+11.23%)
Sep 26, 2016 7.390 7.940 7.350 7.750 1,167,908 +0.42(+5.73%)
Sep 23, 2016 7.520 7.660 7.270 7.330 700,201 -0.18(-2.40%)
Sep 22, 2016 7.560 7.740 7.300 7.510 1,105,447 +0.00(+0.00%)
Sep 21, 2016 7.350 7.880 7.000 7.510 2,712,803 +0.24(+3.30%)
Sep 20, 2016 6.960 7.460 6.960 7.270 1,708,440 +0.40(+5.82%)
Sep 19, 2016 6.620 7.300 6.510 6.870 2,255,579 +0.37(+5.69%)
Sep 16, 2016 6.180 6.790 6.040 6.500 1,784,141 +0.27(+4.33%)
Sep 15, 2016 6.130 6.250 6.000 6.230 644,223 +0.14(+2.30%)
Sep 14, 2016 6.010 6.240 5.980 6.090 614,632 +0.12(+2.01%)
Sep 13, 2016 6.010 6.106 5.800 5.970 577,185 -0.04(-0.67%)
Sep 12, 2016 5.620 6.080 5.620 6.010 715,849 +0.39(+6.94%)
Sep 09, 2016 5.840 6.000 5.586 5.620 508,675 -0.36(-6.02%)
Sep 08, 2016 5.980 6.150 5.750 5.980 1,141,398 -0.04(-0.66%)
Sep 07, 2016 5.680 6.150 5.647 6.020 1,158,239 +0.35(+6.17%)
Sep 06, 2016 5.400 5.680 5.400 5.670 566,733 +0.35(+6.58%)
Sep 02, 2016 5.410 5.320 5.320 5.320 210,500 -0.06(-1.12%)
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.