Indicators

Cara Therapeutics (NQ: CARA )

0.3399 -0.0051 (-1.48%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.02	14.49	14.01	14.04	744,158	+0.00(+0.00%)
Jul 28, 2017	13.87	14.08	13.60	14.04	900,908	+0.10(+0.72%)
Jul 27, 2017	14.46	14.49	13.80	13.94	1,390,678	-0.64(-4.39%)
Jul 26, 2017	15.06	15.18	14.16	14.58	1,430,440	-0.36(-2.41%)
Jul 25, 2017	15.15	15.41	14.91	14.94	1,283,007	-0.24(-1.58%)
Jul 24, 2017	15.25	15.40	15.00	15.18	1,055,289	-0.17(-1.11%)
Jul 21, 2017	15.41	15.49	15.01	15.35	1,398,902	-0.11(-0.71%)
Jul 20, 2017		15.93	15.30	15.46	1,616,325	-0.18(-1.15%)
Jul 19, 2017	15.41	15.70	15.08	15.64	1,586,238	+0.49(+3.23%)
Jul 18, 2017	15.32	15.42	14.63	15.15	1,683,716	-0.28(-1.81%)
Jul 17, 2017	15.25	16.21	15.15	15.43	3,400,080	+0.07(+0.46%)
Jul 14, 2017		15.86	13.70	15.36	6,603,859	+1.41(+10.11%)
Jul 13, 2017	13.37	14.10	12.68	13.95	3,692,311	+0.51(+3.79%)
Jul 12, 2017	14.33	14.36	13.14	13.44	8,797,035	+0.88(+7.01%)
Jul 11, 2017	12.02	12.89	11.83	12.56	3,536,132	+0.35(+2.87%)
Jul 10, 2017	13.50	13.52	12.14	12.21	5,227,083	-1.41(-10.35%)
Jul 07, 2017	15.04	15.35	13.55	13.62	4,206,502	-1.44(-9.56%)
Jul 06, 2017	14.99	15.85	14.77	15.06	2,864,405	-0.24(-1.57%)
Jul 05, 2017	16.50	17.18	14.52	15.30	7,151,032	-1.13(-6.88%)

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.