ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cara Therapeutics (NQ: CARA )

0.2776 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.3400 0.3600 0.3200 0.3310 363,852 -0.03(-8.06%)
Aug 30, 2024 0.3520 0.3600 0.3435 0.3600 194,418 +0.01(+2.42%)
Aug 29, 2024 0.3500 0.3587 0.3400 0.3515 114,602 -0.00(-1.13%)
Aug 28, 2024 0.3600 0.3637 0.3412 0.3555 129,039 -0.00(-1.00%)
Aug 27, 2024 0.3700 0.3703 0.3538 0.3591 255,060 -0.01(-2.89%)
Aug 26, 2024 0.3588 0.3720 0.3350 0.3698 1,454,087 +0.02(+6.26%)
Aug 23, 2024 0.3400 0.3489 0.3302 0.3480 201,781 +0.00(+1.34%)
Aug 22, 2024 0.3450 0.3501 0.3303 0.3434 353,949 +0.00(+0.64%)
Aug 21, 2024 0.3388 0.3530 0.3308 0.3412 257,662 +0.00(+0.71%)
Aug 20, 2024 0.3231 0.3450 0.3231 0.3388 285,873 +0.02(+4.66%)
Aug 19, 2024 0.3338 0.3400 0.3237 0.3237 351,407 -0.01(-3.32%)
Aug 16, 2024 0.3250 0.3450 0.3230 0.3348 79,516 +0.01(+3.02%)
Aug 15, 2024 0.3310 0.3400 0.3220 0.3250 196,048 -0.00(-1.10%)
Aug 14, 2024 0.3300 0.3380 0.3135 0.3286 477,626 -0.01(-2.78%)
Aug 13, 2024 0.3400 0.3423 0.3264 0.3380 111,136 +0.00(+0.30%)
Aug 12, 2024 0.3350 0.3550 0.3330 0.3370 156,887 -0.01(-3.22%)
Aug 09, 2024 0.3600 0.3684 0.3366 0.3482 111,559 -0.00(-0.80%)
Aug 08, 2024 0.3561 0.3600 0.3450 0.3510 155,905 +0.01(+2.33%)
Aug 07, 2024 0.3600 0.3600 0.3400 0.3430 326,664 -0.02(-5.17%)
Aug 06, 2024 0.3451 0.3645 0.3300 0.3617 296,692 +0.02(+4.54%)
Aug 05, 2024 0.3200 0.3500 0.3100 0.3460 269,194 +0.00(+0.00%)
Aug 02, 2024 0.3400 0.3573 0.3300 0.3460 403,855 -0.01(-2.48%)
Aug 01, 2024 0.3500 0.3600 0.3330 0.3548 508,519 +0.01(+1.92%)
Jul 31, 2024 0.3600 0.3599 0.3450 0.3481 716,016 -0.01(-2.47%)
Jul 30, 2024 0.3600 0.3600 0.3402 0.3569 345,123 -0.00(-0.86%)
Jul 29, 2024 0.3800 0.3800 0.3431 0.3600 456,250 -0.01(-3.33%)
Jul 26, 2024 0.3700 0.3949 0.3660 0.3724 513,613 +0.01(+2.00%)
Jul 25, 2024 0.3500 0.3799 0.3520 0.3651 91,314 -0.00(-0.73%)
Jul 24, 2024 0.3800 0.3819 0.3611 0.3678 181,638 -0.01(-2.80%)
Jul 23, 2024 0.3573 0.3785 0.3536 0.3784 483,137 +0.01(+2.71%)
Jul 22, 2024 0.3390 0.3739 0.3310 0.3684 587,419 +0.02(+6.94%)
Jul 19, 2024 0.3500 0.3549 0.3380 0.3445 337,392 -0.00(-0.72%)
Jul 18, 2024 0.3409 0.3570 0.3236 0.3470 925,187 +0.01(+1.76%)
Jul 17, 2024 0.3600 0.3898 0.3400 0.3410 1,017,944 -0.03(-7.84%)
Jul 16, 2024 0.3457 0.3754 0.3358 0.3700 975,870 +0.03(+10.45%)
Jul 15, 2024 0.3500 0.3580 0.3316 0.3350 1,170,598 -0.02(-5.05%)
Jul 12, 2024 0.3600 0.3798 0.3333 0.3528 1,094,773 -0.01(-3.61%)
Jul 11, 2024 0.3100 0.4100 0.3097 0.3660 7,837,032 +0.08(+27.97%)
Jul 10, 2024 0.2847 0.2950 0.2790 0.2860 505,525 +0.00(+0.21%)
Jul 09, 2024 0.2849 0.2990 0.2720 0.2854 631,992 +0.00(+0.14%)
Jul 08, 2024 0.2900 0.3079 0.2810 0.2850 931,365 +0.00(+0.07%)
Jul 05, 2024 0.2780 0.2899 0.2721 0.2848 393,534 +0.01(+4.71%)
Jul 03, 2024 0.2710 0.2900 0.2680 0.2720 258,856 -0.01(-2.12%)
Jul 02, 2024 0.2735 0.2909 0.2651 0.2779 677,845 +0.01(+5.67%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.