Cara Therapeutics (NQ: CARA )

14.90 USD +0.21 (+1.43%)
Official Closing Price Updated: 5:58 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 14.72 15.06 14.53 14.90 421,669 +0.21(+1.43%)
Dec 01, 2020 14.79 14.93 14.63 14.69 513,298 +0.02(+0.14%)
Nov 30, 2020 14.95 14.95 14.52 14.67 590,788 -0.28(-1.87%)
Nov 27, 2020 15.06 15.19 14.85 14.95 341,300 -0.10(-0.66%)
Nov 25, 2020 15.12 15.22 14.85 15.05 261,000 -0.11(-0.73%)
Nov 24, 2020 15.00 15.56 14.90 15.16 240,002 +0.17(+1.13%)
Nov 23, 2020 15.31 15.46 14.80 14.99 358,887 -0.34(-2.22%)
Nov 20, 2020 15.76 15.85 15.15 15.33 363,100 -0.60(-3.77%)
Nov 19, 2020 15.67 16.01 15.63 15.93 360,793 +0.26(+1.66%)
Nov 18, 2020 16.29 16.42 15.60 15.67 283,025 -0.49(-3.03%)
Nov 17, 2020 15.68 16.34 15.45 16.16 514,020 +0.46(+2.93%)
Nov 16, 2020 15.56 15.74 15.41 15.70 322,266 +0.29(+1.88%)
Nov 13, 2020 15.28 15.54 15.11 15.41 944,900 +0.20(+1.31%)
Nov 12, 2020 15.55 15.63 15.00 15.21 385,876 -0.46(-2.94%)
Nov 11, 2020 15.04 15.73 14.55 15.67 586,073 +0.64(+4.26%)
Nov 10, 2020 14.75 15.20 14.55 15.03 685,961 +0.52(+3.58%)
Nov 09, 2020 14.39 14.96 13.99 14.51 470,839 +0.56(+4.01%)
Nov 06, 2020 13.82 14.09 13.56 13.95 309,000 +0.06(+0.43%)
Nov 05, 2020 14.19 14.19 13.61 13.89 270,644 -0.07(-0.50%)
Nov 04, 2020 13.26 14.21 13.20 13.96 351,317 +0.79(+6.00%)
Nov 03, 2020 12.93 13.37 12.83 13.17 310,878 +0.45(+3.54%)
Nov 02, 2020 13.34 13.35 12.67 12.72 356,580 -0.54(-4.07%)
Oct 30, 2020 13.12 13.58 13.09 13.26 328,000 +0.09(+0.68%)
Oct 29, 2020 13.20 13.53 12.89 13.17 386,537 -0.05(-0.38%)
Oct 28, 2020 13.50 13.61 13.06 13.22 365,819 -0.54(-3.92%)
Oct 27, 2020 13.89 14.19 13.62 13.76 353,747 -0.17(-1.22%)
Oct 26, 2020 14.08 14.37 13.51 13.93 368,942 -0.33(-2.31%)
Oct 23, 2020 14.40 14.53 14.10 14.26 298,900 -0.03(-0.21%)
Oct 22, 2020 14.06 14.50 13.79 14.29 536,487 +0.16(+1.13%)
Oct 21, 2020 14.86 14.98 14.13 14.13 657,891 -0.73(-4.91%)
Oct 20, 2020 15.00 15.23 14.14 14.86 903,886 +0.93(+6.68%)
Oct 19, 2020 14.18 14.38 13.91 13.93 326,376 -0.07(-0.50%)
Oct 16, 2020 13.10 14.20 12.98 14.00 336,200 +0.92(+7.03%)
Oct 15, 2020 13.32 13.35 12.90 13.08 497,668 -0.31(-2.32%)
Oct 14, 2020 13.72 13.75 13.24 13.39 294,080 -0.33(-2.41%)
Oct 13, 2020 13.90 13.91 13.61 13.72 309,472 -0.28(-2.00%)
Oct 12, 2020 13.93 14.12 13.60 14.00 327,469 +0.01(+0.07%)
Oct 09, 2020 14.15 14.34 13.94 13.99 370,800 -0.12(-0.85%)
Oct 08, 2020 14.08 14.47 13.89 14.11 449,684 +0.18(+1.29%)
Oct 07, 2020 13.63 14.00 13.63 13.93 373,208 +0.34(+2.50%)
Oct 06, 2020 13.80 14.00 13.56 13.59 481,973 -0.18(-1.31%)
Oct 05, 2020 13.27 13.86 13.27 13.77 469,150 +0.59(+4.48%)
Oct 02, 2020 12.47 13.27 12.47 13.18 468,700 +0.44(+3.45%)
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.