Cara Therapeutics (NQ: CARA )

12.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 12.91 12.99 12.48 12.70 342,185 -0.29(-2.23%)
Oct 21, 2021 12.96 13.19 12.91 12.99 286,079 +0.10(+0.78%)
Oct 20, 2021 12.83 13.10 12.81 12.89 249,292 +0.06(+0.47%)
Oct 19, 2021 12.82 12.86 12.66 12.83 402,304 +0.11(+0.86%)
Oct 18, 2021 13.15 13.15 12.62 12.72 569,059 -0.44(-3.34%)
Oct 15, 2021 13.45 13.53 13.08 13.16 380,605 -0.18(-1.35%)
Oct 14, 2021 13.40 13.73 13.31 13.34 553,540 -0.01(-0.07%)
Oct 13, 2021 13.73 13.80 13.29 13.35 434,052 -0.39(-2.84%)
Oct 12, 2021 13.96 14.05 13.72 13.74 293,406 -0.23(-1.65%)
Oct 11, 2021 14.15 14.30 13.94 13.97 481,220 -0.21(-1.48%)
Oct 08, 2021 14.20 14.27 14.01 14.18 247,488 +0.03(+0.21%)
Oct 07, 2021 13.85 14.17 13.74 14.15 538,756 +0.40(+2.91%)
Oct 06, 2021 13.99 14.01 13.64 13.75 472,310 -0.44(-3.10%)
Oct 05, 2021 14.36 14.60 14.01 14.19 643,793 -0.26(-1.80%)
Oct 04, 2021 15.17 15.17 14.40 14.45 484,070 -0.80(-5.25%)
Oct 01, 2021 15.40 15.47 14.83 15.25 436,032 -0.20(-1.29%)
Sep 30, 2021 15.43 15.71 15.27 15.45 288,571 +0.09(+0.59%)
Sep 29, 2021 15.47 15.61 15.23 15.36 298,982 -0.02(-0.13%)
Sep 28, 2021 16.00 16.01 15.35 15.38 352,871 -0.66(-4.11%)
Sep 27, 2021 15.92 16.25 15.81 16.04 388,875 +0.11(+0.69%)
Sep 24, 2021 15.82 16.13 15.79 15.93 521,116 +0.08(+0.50%)
Sep 23, 2021 15.66 15.91 15.51 15.85 431,279 +0.22(+1.41%)
Sep 22, 2021 15.50 15.70 15.28 15.63 427,359 +0.03(+0.19%)
Sep 21, 2021 15.44 15.75 15.27 15.60 646,048 +0.29(+1.89%)
Sep 20, 2021 14.84 15.36 14.81 15.31 717,268 +0.06(+0.39%)
Sep 17, 2021 14.97 15.30 14.71 15.25 1,692,642 +0.32(+2.14%)
Sep 16, 2021 14.65 14.98 14.30 14.93 935,754 +0.16(+1.08%)
Sep 15, 2021 14.57 15.04 14.55 14.77 599,343 +0.14(+0.96%)
Sep 14, 2021 15.00 15.00 14.49 14.63 571,716 -0.27(-1.81%)
Sep 13, 2021 15.27 15.29 14.64 14.90 710,756 -0.37(-2.42%)
Sep 10, 2021 15.60 15.80 15.23 15.27 577,378 -0.29(-1.86%)
Sep 09, 2021 15.52 15.83 15.32 15.56 693,749 +0.02(+0.13%)
Sep 08, 2021 15.55 15.76 15.25 15.54 795,339 -0.07(-0.45%)
Sep 07, 2021 15.25 15.85 15.16 15.61 996,391 +0.37(+2.43%)
Sep 03, 2021 15.64 15.74 15.10 15.24 1,016,756 -0.50(-3.18%)
Sep 02, 2021 16.00 16.28 15.59 15.74 1,248,758 -0.32(-1.99%)
Sep 01, 2021 15.89 16.08 15.57 16.06 1,234,524 +0.28(+1.77%)
Aug 31, 2021 14.73 15.83 14.73 15.78 1,750,566 +0.95(+6.41%)
Aug 30, 2021 14.17 15.07 14.15 14.83 1,824,971 +0.25(+1.71%)
Aug 27, 2021 13.62 14.89 13.60 14.58 2,891,943 +0.92(+6.73%)
Aug 26, 2021 14.16 14.33 13.40 13.66 2,340,579 -0.61(-4.27%)
Aug 25, 2021 14.34 14.63 13.64 14.27 5,457,640 -0.61(-4.10%)
Aug 24, 2021 17.29 18.25 14.53 14.88 37,434,468 +0.60(+4.20%)
Aug 23, 2021 14.11 14.64 13.55 14.28 7,851,580 +0.58(+4.23%)
Aug 20, 2021 12.45 13.90 12.33 13.70 1,890,177 +1.29(+10.39%)
Aug 19, 2021 12.90 13.29 12.36 12.41 844,727 -0.66(-5.05%)
Aug 18, 2021 13.09 13.36 12.77 13.07 737,418 +0.35(+2.75%)
Aug 17, 2021 12.60 12.98 12.33 12.72 682,723 +0.18(+1.44%)
Aug 16, 2021 14.12 14.12 12.50 12.54 1,264,695 -1.31(-9.46%)
Aug 13, 2021 13.52 14.02 13.18 13.85 1,218,821 +0.52(+3.90%)
Aug 12, 2021 13.10 13.39 12.78 13.33 602,167 +0.21(+1.60%)
Aug 11, 2021 13.44 13.47 12.91 13.12 800,710 +0.13(+1.00%)
Aug 10, 2021 12.24 13.59 12.10 12.99 1,115,382 +0.48(+3.84%)
Aug 09, 2021 12.97 13.18 12.51 12.51 928,625 -0.27(-2.11%)
Aug 06, 2021 12.68 12.85 12.04 12.78 974,720 +0.28(+2.24%)
Aug 05, 2021 11.90 12.69 11.84 12.50 1,046,968 +0.95(+8.23%)
Aug 04, 2021 11.62 11.83 11.22 11.55 490,605 -0.12(-1.03%)
Aug 03, 2021 12.20 12.23 11.50 11.67 682,879 -0.48(-3.95%)
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.