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

Cara Therapeutics (NQ: CARA )

0.3020 -0.0031 (-1.02%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 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 22, 2024 0.3086 0.3160 0.2831 0.3051 508,495 -0.00(-1.58%)
Nov 21, 2024 0.3019 0.3150 0.3000 0.3100 173,669 +0.01(+1.64%)
Nov 20, 2024 0.3000 0.3152 0.3000 0.3050 205,377 +0.00(+1.36%)
Nov 19, 2024 0.2900 0.3230 0.2780 0.3009 1,123,864 +0.01(+2.87%)
Nov 18, 2024 0.3100 0.3190 0.2902 0.2925 798,459 -0.02(-5.98%)
Nov 15, 2024 0.3203 0.3300 0.2950 0.3111 554,805 -0.02(-5.04%)
Nov 14, 2024 0.3200 0.3339 0.3151 0.3276 406,707 +0.00(+1.08%)
Nov 13, 2024 0.3310 0.3449 0.3240 0.3241 639,470 -0.02(-4.96%)
Nov 12, 2024 0.3429 0.3500 0.3251 0.3410 726,419 +0.00(+0.00%)
Nov 11, 2024 0.3350 0.3499 0.3188 0.3410 1,107,735 +0.00(+0.32%)
Nov 08, 2024 0.3520 0.3685 0.3251 0.3399 1,532,451 -0.01(-1.48%)
Nov 07, 2024 0.3200 0.3570 0.3120 0.3450 2,878,422 +0.03(+10.83%)
Nov 06, 2024 0.2951 0.3300 0.2840 0.3113 1,376,347 +0.02(+6.98%)
Nov 05, 2024 0.2900 0.3048 0.2810 0.2910 282,922 -0.00(-0.27%)
Nov 04, 2024 0.2900 0.2996 0.2823 0.2918 286,293 -0.01(-1.75%)
Nov 01, 2024 0.3100 0.3140 0.2906 0.2970 282,135 -0.01(-4.32%)
Oct 31, 2024 0.2910 0.3199 0.2821 0.3104 1,839,916 +0.02(+7.40%)
Oct 30, 2024 0.2622 0.3075 0.2600 0.2890 2,504,148 +0.02(+8.28%)
Oct 29, 2024 0.2700 0.2880 0.2610 0.2669 711,870 -0.00(-1.15%)
Oct 28, 2024 0.2650 0.2780 0.2650 0.2700 224,332 +0.00(+0.75%)
Oct 25, 2024 0.2543 0.2724 0.2515 0.2680 421,370 +0.01(+5.39%)
Oct 24, 2024 0.2700 0.2660 0.2508 0.2543 281,942 -0.01(-4.40%)
Oct 23, 2024 0.2680 0.2750 0.2600 0.2660 144,704 -0.00(-1.12%)
Oct 22, 2024 0.2656 0.2727 0.2611 0.2690 182,029 +0.00(+1.28%)
Oct 21, 2024 0.2700 0.2700 0.2631 0.2656 107,074 +0.00(+0.19%)
Oct 18, 2024 0.2600 0.2740 0.2590 0.2651 251,879 -0.00(-0.64%)
Oct 17, 2024 0.2600 0.2690 0.2520 0.2668 201,265 +0.00(+0.68%)
Oct 16, 2024 0.2550 0.2650 0.2509 0.2650 337,537 +0.01(+3.92%)
Oct 15, 2024 0.2500 0.2600 0.2500 0.2550 172,967 -0.00(-0.43%)
Oct 14, 2024 0.2500 0.2640 0.2452 0.2561 251,943 +0.01(+2.19%)
Oct 11, 2024 0.2500 0.2640 0.2475 0.2506 356,264 -0.00(-1.22%)
Oct 10, 2024 0.2597 0.2597 0.2450 0.2537 208,049 -0.01(-2.31%)
Oct 09, 2024 0.2500 0.2599 0.2500 0.2597 128,501 +0.00(+1.41%)
Oct 08, 2024 0.2515 0.2693 0.2511 0.2561 338,574 -0.01(-3.79%)
Oct 07, 2024 0.2700 0.2799 0.2600 0.2662 104,497 -0.01(-3.41%)
Oct 04, 2024 0.2760 0.2799 0.2570 0.2756 658,858 -0.00(-0.14%)
Oct 03, 2024 0.2810 0.2899 0.2720 0.2760 198,358 -0.01(-4.79%)
Oct 02, 2024 0.2900 0.2998 0.2833 0.2899 137,909 +0.00(+1.01%)
Oct 01, 2024 0.3109 0.3149 0.2800 0.2870 207,170 -0.02(-6.82%)
Sep 30, 2024 0.3050 0.3150 0.3000 0.3080 190,052 +0.00(+0.98%)
Sep 27, 2024 0.2879 0.3150 0.2768 0.3050 645,339 +0.02(+5.94%)
Sep 26, 2024 0.2776 0.2950 0.2731 0.2879 173,929 +0.01(+3.71%)
Sep 25, 2024 0.2770 0.2999 0.2721 0.2776 176,867 -0.00(-0.75%)
Sep 24, 2024 0.3000 0.3100 0.2749 0.2797 290,341 -0.02(-7.08%)
Sep 23, 2024 0.3100 0.3148 0.2920 0.3010 160,700 -0.00(-0.33%)
Sep 20, 2024 0.2994 0.3180 0.2901 0.3020 735,438 -0.01(-2.17%)
Sep 19, 2024 0.2900 0.3114 0.2830 0.3087 280,894 +0.02(+7.94%)
Sep 18, 2024 0.2700 0.3030 0.2700 0.2860 507,419 +0.02(+7.08%)
Sep 17, 2024 0.2764 0.2764 0.2592 0.2671 212,564 -0.00(-0.45%)
Sep 16, 2024 0.2625 0.2730 0.2500 0.2683 713,523 +0.01(+2.21%)
Sep 13, 2024 0.2773 0.2809 0.2611 0.2625 587,671 -0.01(-2.85%)
Sep 12, 2024 0.2800 0.2954 0.2700 0.2702 449,216 -0.02(-7.94%)
Sep 11, 2024 0.2822 0.2980 0.2700 0.2935 295,003 +0.01(+4.45%)
Sep 10, 2024 0.3100 0.3199 0.2801 0.2810 1,295,699 -0.03(-9.35%)
Sep 09, 2024 0.3166 0.3276 0.3038 0.3100 677,927 -0.01(-3.76%)
Sep 06, 2024 0.3196 0.3270 0.3127 0.3221 126,203 +0.00(+0.34%)
Sep 05, 2024 0.3251 0.3340 0.3145 0.3210 131,359 -0.00(-0.34%)
Sep 04, 2024 0.3320 0.3441 0.3221 0.3221 80,912 -0.01(-2.69%)
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.