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

Cara Therapeutics (NQ: CARA )

0.7319 +0.0229 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jan 30, 2015 10.84 11.05 10.69 10.79 203,625 -0.15(-1.37%)
Jan 29, 2015 10.40 10.97 10.34 10.94 77,551 +0.52(+4.99%)
Jan 28, 2015 11.01 11.22 10.34 10.42 226,587 -0.58(-5.27%)
Jan 27, 2015 10.88 11.05 10.65 11.00 125,942 -0.03(-0.27%)
Jan 26, 2015 10.89 11.05 10.63 11.03 154,043 +0.20(+1.85%)
Jan 23, 2015 10.91 11.04 10.75 10.83 169,769 -0.11(-1.01%)
Jan 22, 2015 10.55 11.03 10.27 10.94 175,400 +0.42(+3.99%)
Jan 21, 2015 10.63 11.00 10.43 10.52 139,535 -0.19(-1.77%)
Jan 20, 2015 10.69 10.80 10.34 10.71 80,705 +0.07(+0.66%)
Jan 16, 2015 10.49 10.68 10.27 10.64 97,425 +0.14(+1.33%)
Jan 15, 2015 11.08 11.08 10.26 10.50 261,922 -0.50(-4.55%)
Jan 14, 2015 10.87 11.05 10.70 11.00 234,144 +0.15(+1.38%)
Jan 13, 2015 11.00 11.09 10.65 10.85 228,163 -0.14(-1.27%)
Jan 12, 2015 11.05 11.09 10.75 10.99 234,239 +0.04(+0.37%)
Jan 09, 2015 11.02 11.26 10.61 10.95 704,102 +0.48(+4.58%)
Jan 08, 2015 10.50 10.68 10.32 10.47 96,075 +0.04(+0.38%)
Jan 07, 2015 10.50 10.75 10.11 10.43 130,508 +0.03(+0.29%)
Jan 06, 2015 10.79 11.11 9.800 10.40 327,641 -0.32(-2.99%)
Jan 05, 2015 10.72 10.96 10.40 10.72 283,510 +0.12(+1.13%)
Jan 02, 2015 10.06 10.79 9.900 10.60 404,891 +0.63(+6.32%)
Dec 31, 2014 10.05 9.970 9.970 9.970 186,800 +0.02(+0.20%)
Dec 30, 2014 10.00 10.05 9.910 9.950 137,312 +0.00(+0.00%)
Dec 29, 2014 9.800 10.09 9.790 9.950 138,306 +0.03(+0.30%)
Dec 26, 2014 9.850 9.980 9.720 9.920 65,602 +0.14(+1.43%)
Dec 24, 2014 9.820 9.780 9.780 9.780 28,900 +0.02(+0.20%)
Dec 23, 2014 9.980 9.990 9.600 9.760 111,760 -0.23(-2.30%)
Dec 22, 2014 9.990 10.05 9.820 9.990 113,745 -0.01(-0.10%)
Dec 19, 2014 9.890 10.00 9.680 10.00 616,747 +0.10(+1.01%)
Dec 18, 2014 10.00 10.09 9.680 9.900 182,059 -0.07(-0.70%)
Dec 17, 2014 9.700 10.42 9.690 9.970 108,967 +0.43(+4.51%)
Dec 16, 2014 9.750 9.750 9.340 9.540 47,227 -0.19(-1.95%)
Dec 15, 2014 9.940 9.970 9.630 9.730 75,997 -0.21(-2.11%)
Dec 12, 2014 9.950 10.07 9.760 9.940 53,440 -0.06(-0.60%)
Dec 11, 2014 10.03 10.09 9.910 10.00 127,361 -0.01(-0.10%)
Dec 10, 2014 9.980 10.09 9.318 10.01 61,694 +0.03(+0.30%)
Dec 09, 2014 10.00 10.18 9.820 9.980 275,942 +0.13(+1.32%)
Dec 08, 2014 10.01 10.01 9.590 9.850 74,333 -0.14(-1.40%)
Dec 05, 2014 9.480 10.25 9.480 9.990 243,911 +0.57(+6.05%)
Dec 04, 2014 9.360 9.450 9.290 9.420 62,010 +0.09(+0.96%)
Dec 03, 2014 9.300 9.470 9.260 9.330 35,604 +0.04(+0.43%)
Dec 02, 2014 8.970 9.445 8.920 9.290 63,373 +0.55(+6.29%)
Dec 01, 2014 9.020 9.200 8.620 8.740 64,981 -0.50(-5.41%)
Nov 28, 2014 9.430 9.480 9.240 9.240 17,732 -0.18(-1.91%)
Nov 26, 2014 9.360 9.420 9.420 9.420 57,400 +0.03(+0.32%)
Nov 25, 2014 9.400 9.500 9.210 9.390 102,428 +0.01(+0.11%)
Nov 24, 2014 9.000 9.410 9.000 9.380 180,135 +0.43(+4.75%)
Nov 21, 2014 9.090 9.090 8.920 8.955 100,862 -0.06(-0.72%)
Nov 20, 2014 8.900 9.190 8.800 9.020 74,525 +0.13(+1.46%)
Nov 19, 2014 9.160 9.160 8.800 8.890 189,651 -0.23(-2.52%)
Nov 18, 2014 8.940 9.130 8.910 9.120 132,689 +0.26(+2.93%)
Nov 17, 2014 8.300 8.950 8.250 8.860 191,086 +0.46(+5.48%)
Nov 14, 2014 8.020 8.470 7.990 8.400 102,304 +0.34(+4.22%)
Nov 13, 2014 8.050 8.224 7.990 8.060 137,930 -0.02(-0.25%)
Nov 12, 2014 8.460 8.460 7.825 8.080 190,392 -0.40(-4.72%)
Nov 11, 2014 8.690 8.900 8.340 8.480 62,983 -0.27(-3.09%)
Nov 10, 2014 8.720 8.850 8.550 8.750 40,304 +0.09(+1.04%)
Nov 07, 2014 8.570 8.750 8.570 8.660 37,974 +0.05(+0.58%)
Nov 06, 2014 8.750 8.800 8.520 8.610 89,723 -0.18(-2.05%)
Nov 05, 2014 9.140 9.140 8.760 8.790 46,868 -0.25(-2.77%)
Nov 04, 2014 8.880 9.150 8.565 9.040 92,315 +0.16(+1.80%)
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.