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

Cara Therapeutics (NQ: CARA )

0.6850 -0.0221 (-3.13%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 24, 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 31, 2017 14.37 15.68 14.03 15.32 3,294,331 +1.14(+8.04%)
Jan 30, 2017 14.00 14.60 13.55 14.18 1,709,154 +0.30(+2.16%)
Jan 27, 2017 13.95 14.10 13.50 13.88 1,635,663 +0.14(+1.02%)
Jan 26, 2017 13.01 13.98 12.93 13.74 2,287,422 +0.81(+6.26%)
Jan 25, 2017 12.35 13.55 12.25 12.93 2,592,761 +0.70(+5.72%)
Jan 24, 2017 11.97 12.25 11.63 12.23 1,266,639 +0.28(+2.34%)
Jan 23, 2017 11.49 12.15 11.43 11.95 1,255,568 +0.52(+4.55%)
Jan 20, 2017 11.60 11.75 11.25 11.43 999,681 -0.17(-1.47%)
Jan 19, 2017 12.00 12.15 11.51 11.60 1,148,440 -0.29(-2.44%)
Jan 18, 2017 11.23 12.04 11.15 11.89 1,310,145 +0.70(+6.26%)
Jan 17, 2017 11.44 11.45 11.03 11.19 830,005 -0.23(-2.01%)
Jan 13, 2017 11.42 11.42 11.42 0 +0.30(+2.70%)
Jan 12, 2017 10.79 11.38 10.52 11.12 1,053,055 +0.23(+2.11%)
Jan 11, 2017 11.21 11.58 10.67 10.89 1,346,499 -0.25(-2.24%)
Jan 10, 2017 11.21 11.25 10.52 11.14 1,183,987 +0.04(+0.36%)
Jan 09, 2017 10.34 11.33 10.25 11.10 1,487,219 +0.82(+7.98%)
Jan 06, 2017 10.27 10.38 10.10 10.28 599,069 +0.02(+0.19%)
Jan 05, 2017 10.44 10.62 10.09 10.26 777,943 -0.12(-1.16%)
Jan 04, 2017 9.860 10.48 9.800 10.38 1,200,916 +0.62(+6.35%)
Jan 03, 2017 9.530 9.790 9.350 9.760 666,981 +0.47(+5.06%)
Dec 30, 2016 9.290 9.290 9.290 0 -0.10(-1.06%)
Dec 29, 2016 9.830 9.990 9.170 9.390 1,057,159 -0.44(-4.48%)
Dec 28, 2016 10.02 10.18 9.660 9.830 625,988 -0.16(-1.60%)
Dec 27, 2016 10.06 10.47 9.700 9.990 1,191,210 +0.02(+0.20%)
Dec 23, 2016 9.970 9.970 9.970 0 +0.77(+8.37%)
Dec 22, 2016 9.200 9.320 9.040 9.200 403,096 +0.00(+0.00%)
Dec 21, 2016 9.190 9.390 9.020 9.200 718,750 +0.00(+0.00%)
Dec 20, 2016 9.730 9.790 9.000 9.200 994,909 -0.34(-3.56%)
Dec 19, 2016 9.420 10.05 9.420 9.540 899,204 +0.18(+1.92%)
Dec 16, 2016 9.010 9.570 8.950 9.360 1,704,991 +0.44(+4.93%)
Dec 15, 2016 8.700 9.080 8.700 8.920 745,147 +0.28(+3.24%)
Dec 14, 2016 9.040 9.140 8.620 8.640 1,015,676 -0.38(-4.21%)
Dec 13, 2016 9.620 9.780 8.910 9.020 1,207,619 -0.60(-6.24%)
Dec 12, 2016 9.870 9.955 9.400 9.620 766,220 -0.25(-2.53%)
Dec 09, 2016 9.720 10.65 9.720 9.870 1,168,099 +0.03(+0.30%)
Dec 08, 2016 9.460 9.889 9.210 9.840 814,812 +0.33(+3.47%)
Dec 07, 2016 9.720 9.750 9.150 9.510 857,427 -0.27(-2.76%)
Dec 06, 2016 9.730 9.897 9.490 9.780 730,418 +0.05(+0.51%)
Dec 05, 2016 9.550 9.880 9.400 9.730 1,172,228 +0.23(+2.42%)
Dec 02, 2016 9.120 9.742 8.848 9.500 1,053,239 +0.54(+6.03%)
Dec 01, 2016 9.020 9.210 8.610 8.960 1,171,300 -0.04(-0.44%)
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%)
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.