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

Cara Therapeutics (NQ: CARA )

0.7782 +0.0060 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2016 6.060 6.060 5.810 5.930 380,623 -0.08(-1.33%)
Jul 28, 2016 6.240 6.500 5.980 6.010 587,122 -0.20(-3.22%)
Jul 27, 2016 5.880 6.320 5.860 6.210 908,227 +0.36(+6.15%)
Jul 26, 2016 6.080 6.140 5.710 5.850 1,020,364 -0.23(-3.78%)
Jul 25, 2016 6.320 7.000 5.900 6.080 4,954,590 -0.01(-0.16%)
Jul 22, 2016 5.040 6.449 4.970 6.090 3,716,300 +1.09(+21.80%)
Jul 21, 2016 5.050 5.180 4.920 5.000 314,618 -0.02(-0.40%)
Jul 20, 2016 4.820 5.050 4.750 5.020 360,149 +0.19(+3.93%)
Jul 19, 2016 5.000 5.050 4.800 4.830 244,905 -0.17(-3.40%)
Jul 18, 2016 5.020 5.040 4.800 5.000 409,134 +0.06(+1.21%)
Jul 15, 2016 4.990 5.030 4.770 4.940 454,777 -0.02(-0.40%)
Jul 14, 2016 5.120 5.186 4.920 4.960 290,539 -0.10(-1.98%)
Jul 13, 2016 5.170 5.290 5.020 5.060 366,674 -0.11(-2.13%)
Jul 12, 2016 5.140 5.260 5.080 5.170 391,943 +0.06(+1.17%)
Jul 11, 2016 5.230 5.240 5.010 5.110 392,461 -0.07(-1.35%)
Jul 08, 2016 5.100 5.210 5.040 5.180 352,695 +0.09(+1.77%)
Jul 07, 2016 5.110 5.240 4.920 5.090 465,604 +0.16(+3.25%)
Jul 05, 2016 5.120 5.130 4.900 4.930 548,606 -0.18(-3.52%)
Jul 01, 2016 4.880 5.110 5.110 5.110 505,600 +0.30(+6.24%)
Jun 30, 2016 4.990 5.000 4.750 4.810 368,921 -0.13(-2.63%)
Jun 29, 2016 4.930 5.008 4.750 4.940 394,156 +0.15(+3.13%)
Jun 28, 2016 4.680 4.850 4.600 4.790 452,912 +0.32(+7.16%)
Jun 27, 2016 4.830 4.918 4.350 4.470 722,566 -0.37(-7.64%)
Jun 24, 2016 4.850 4.949 4.770 4.840 1,065,279 -0.23(-4.54%)
Jun 23, 2016 4.930 5.100 4.910 5.070 485,134 +0.18(+3.68%)
Jun 22, 2016 4.940 5.166 4.760 4.890 602,944 -0.07(-1.41%)
Jun 21, 2016 5.170 5.205 4.900 4.960 602,186 -0.18(-3.50%)
Jun 20, 2016 5.070 5.340 5.050 5.140 618,896 +0.13(+2.59%)
Jun 17, 2016 5.220 5.340 5.010 5.010 563,241 -0.25(-4.75%)
Jun 16, 2016 5.260 5.290 5.010 5.260 543,453 -0.06(-1.13%)
Jun 15, 2016 5.370 5.490 5.260 5.320 569,665 +0.06(+1.14%)
Jun 14, 2016 5.370 5.520 5.120 5.260 453,643 -0.11(-2.05%)
Jun 13, 2016 5.410 5.550 5.317 5.370 420,723 -0.07(-1.29%)
Jun 10, 2016 5.920 5.920 5.350 5.440 742,841 -0.38(-6.53%)
Jun 09, 2016 6.050 6.100 5.760 5.820 889,362 -0.30(-4.90%)
Jun 08, 2016 6.040 6.240 6.000 6.120 388,702 +0.03(+0.49%)
Jun 07, 2016 6.330 6.390 6.070 6.090 376,322 -0.24(-3.79%)
Jun 06, 2016 6.360 6.480 6.170 6.330 748,276 +0.08(+1.28%)
Jun 03, 2016 6.640 6.640 6.220 6.250 595,559 -0.20(-3.10%)
Jun 02, 2016 6.140 6.520 6.140 6.450 738,632 +0.31(+5.05%)
Jun 01, 2016 6.490 6.560 6.080 6.140 762,192 -0.32(-4.95%)
May 31, 2016 6.390 6.680 6.310 6.460 1,530,383 +0.09(+1.41%)
May 27, 2016 6.250 6.370 6.370 6.370 627,900 +0.12(+1.92%)
May 26, 2016 6.270 6.320 6.030 6.250 433,903 +0.01(+0.16%)
May 25, 2016 6.210 6.350 6.110 6.240 391,119 +0.05(+0.81%)
May 24, 2016 6.210 6.350 5.850 6.190 798,438 +0.04(+0.65%)
May 23, 2016 5.830 6.200 5.820 6.150 595,596 +0.35(+6.03%)
May 20, 2016 5.560 5.880 5.470 5.800 495,526 +0.30(+5.45%)
May 19, 2016 5.660 5.860 5.410 5.500 405,847 -0.16(-2.83%)
May 18, 2016 5.470 5.870 5.470 5.660 401,606 +0.16(+2.91%)
May 17, 2016 5.520 5.630 5.380 5.500 360,877 +0.02(+0.36%)
May 16, 2016 5.280 5.630 5.270 5.480 469,798 +0.26(+4.98%)
May 13, 2016 5.220 5.370 5.110 5.220 324,080 +0.01(+0.19%)
May 12, 2016 5.660 5.807 5.010 5.210 679,697 -0.43(-7.62%)
May 11, 2016 5.740 5.950 5.600 5.640 454,758 -0.13(-2.25%)
May 10, 2016 5.550 5.790 5.330 5.770 519,960 +0.29(+5.29%)
May 09, 2016 5.530 5.620 5.330 5.480 630,397 -0.08(-1.44%)
May 06, 2016 5.500 5.990 5.270 5.560 579,329 -0.01(-0.18%)
May 05, 2016 5.790 5.950 5.510 5.570 544,787 -0.24(-4.13%)
May 04, 2016 6.150 6.183 5.750 5.810 614,626 -0.32(-5.22%)
May 03, 2016 6.080 6.350 5.910 6.130 438,139 +0.02(+0.33%)
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.