Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics (NQ: CARA )

0.7501 -0.0551 (-6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.