Skip to main content

Cara Therapeutics (NQ: CARA )

9.500 -0.100 (-1.04%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 9.130 9.630 9.010 9.600 479,795 +0.34(+3.67%)
Jun 28, 2022 9.730 9.730 9.245 9.260 416,560 -0.42(-4.34%)
Jun 27, 2022 9.380 9.710 9.150 9.680 400,091 +0.29(+3.09%)
Jun 24, 2022 9.260 9.450 9.050 9.390 604,201 +0.27(+2.96%)
Jun 23, 2022 8.700 9.160 8.700 9.120 391,823 +0.45(+5.19%)
Jun 22, 2022 8.210 8.880 8.180 8.670 408,714 +0.29(+3.46%)
Jun 21, 2022 8.180 8.610 8.165 8.380 433,750 +0.34(+4.23%)
Jun 17, 2022 7.840 8.280 7.800 8.040 833,334 +0.21(+2.68%)
Jun 16, 2022 7.730 7.850 7.500 7.830 336,292 -0.11(-1.39%)
Jun 15, 2022 7.930 8.090 7.700 7.940 322,351 +0.14(+1.79%)
Jun 14, 2022 7.850 7.850 7.430 7.800 360,788 +0.07(+0.91%)
Jun 13, 2022 7.970 8.020 7.640 7.730 445,304 -0.52(-6.30%)
Jun 10, 2022 8.320 8.323 8.000 8.250 418,561 -0.25(-2.94%)
Jun 09, 2022 8.730 8.750 8.400 8.500 365,617 -0.33(-3.74%)
Jun 08, 2022 8.750 9.150 8.750 8.830 521,975 -0.05(-0.56%)
Jun 07, 2022 8.330 8.960 8.290 8.880 429,539 +0.46(+5.46%)
Jun 06, 2022 8.850 8.970 8.235 8.420 632,940 -0.40(-4.54%)
Jun 03, 2022 8.370 8.840 8.310 8.820 448,509 +0.40(+4.75%)
Jun 02, 2022 8.320 8.525 8.200 8.420 486,044 +0.08(+0.96%)
Jun 01, 2022 8.370 8.480 8.210 8.340 381,604 +0.02(+0.24%)
May 31, 2022 8.210 8.510 8.040 8.320 588,920 +0.08(+0.97%)
May 27, 2022 8.060 8.290 7.885 8.240 282,002 +0.23(+2.87%)
May 26, 2022 8.140 8.140 7.770 8.010 620,289 -0.09(-1.11%)
May 25, 2022 8.140 8.190 7.890 8.100 508,893 -0.17(-2.06%)
May 24, 2022 8.410 8.450 8.058 8.270 575,409 -0.28(-3.27%)
May 23, 2022 8.750 8.750 8.260 8.550 580,837 -0.13(-1.50%)
May 20, 2022 8.650 8.910 8.370 8.680 512,862 +0.15(+1.76%)
May 19, 2022 8.300 8.710 8.170 8.530 524,414 +0.16(+1.91%)
May 18, 2022 8.630 8.835 8.230 8.370 618,621 -0.57(-6.38%)
May 17, 2022 8.510 9.000 8.420 8.940 598,651 +0.52(+6.18%)
May 16, 2022 8.470 8.550 8.090 8.420 742,407 +0.02(+0.24%)
May 13, 2022 7.820 8.400 7.690 8.400 781,524 +0.79(+10.38%)
May 12, 2022 8.530 8.560 7.480 7.610 2,342,847 -0.95(-11.10%)
May 11, 2022 9.150 9.540 8.440 8.560 1,862,777 -0.66(-7.16%)
May 10, 2022 7.710 9.350 7.710 9.220 2,369,389 +1.77(+23.76%)
May 09, 2022 7.840 7.960 7.400 7.450 636,848 -0.59(-7.34%)
May 06, 2022 8.450 8.450 7.960 8.040 444,116 -0.41(-4.85%)
May 05, 2022 8.720 8.720 8.230 8.450 453,734 -0.35(-3.98%)
May 04, 2022 8.700 8.810 8.250 8.800 627,104 +0.11(+1.27%)
May 03, 2022 8.710 8.890 8.500 8.690 657,053 -0.01(-0.11%)
May 02, 2022 8.730 9.150 8.540 8.700 954,246 -0.02(-0.23%)
Apr 29, 2022 9.600 9.630 8.680 8.720 1,300,827 -0.85(-8.88%)
Apr 28, 2022 10.30 10.30 9.380 9.570 1,038,013 -0.53(-5.25%)
Apr 27, 2022 10.48 10.50 9.950 10.10 583,890 -0.41(-3.90%)
Apr 26, 2022 11.35 11.35 10.50 10.51 768,609 -0.99(-8.61%)
Apr 25, 2022 11.98 12.12 11.32 11.50 1,055,071 -0.62(-5.12%)
Apr 22, 2022 12.57 12.86 12.11 12.12 673,576 -0.47(-3.73%)
Apr 21, 2022 13.19 12.54 12.59 826,524 -0.48(-3.67%)
Apr 20, 2022 13.12 13.20 12.92 13.07 456,244 -0.07(-0.53%)
Apr 19, 2022 13.23 13.40 12.77 13.14 952,064 -0.14(-1.05%)
Apr 18, 2022 13.91 13.96 13.17 13.28 647,478 -0.56(-4.05%)
Apr 14, 2022 13.85 13.89 13.37 13.84 536,816 +0.02(+0.14%)
Apr 13, 2022 13.31 13.91 13.31 13.82 452,487 +0.56(+4.22%)
Apr 12, 2022 13.41 13.52 13.17 13.26 513,289 -0.04(-0.30%)
Apr 11, 2022 13.61 13.65 13.06 13.30 665,338 -0.47(-3.41%)
Apr 08, 2022 13.69 13.90 13.51 13.77 515,486 +0.13(+0.95%)
Apr 07, 2022 12.73 13.66 12.57 13.64 656,566 +0.91(+7.15%)
Apr 06, 2022 12.59 12.87 12.29 12.73 456,466 +0.10(+0.79%)
Apr 05, 2022 12.65 12.82 12.27 12.63 373,073 +0.07(+0.56%)
Apr 04, 2022 12.67 12.89 12.22 12.56 542,044 -0.11(-0.87%)
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.