Skip to main content

Cara Therapeutics (NQ: CARA )

0.3410 +0.0011 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 281,892 -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 0.2800 0.2799 0.2570 0.2756 657,858 -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.