Skip to main content

Cara Therapeutics (NQ: CARA )

0.3470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 0.2720 0.2840 0.2610 0.2630 938,401 +0.01(+1.94%)
Jun 28, 2024 0.2850 0.3100 0.2580 0.2580 6,217,702 -0.05(-15.27%)
Jun 27, 2024 0.3001 0.3198 0.2716 0.3045 796,239 +0.01(+5.00%)
Jun 26, 2024 0.3400 0.3689 0.2900 0.2900 866,167 -0.04(-12.44%)
Jun 25, 2024 0.3300 0.3400 0.3151 0.3312 847,421 -0.01(-2.56%)
Jun 24, 2024 0.2800 0.3490 0.2775 0.3399 2,400,143 +0.06(+22.71%)
Jun 21, 2024 0.2620 0.3288 0.2574 0.2770 2,986,383 +0.03(+12.33%)
Jun 20, 2024 0.2600 0.2697 0.2400 0.2466 738,155 +0.00(+1.65%)
Jun 18, 2024 0.2600 0.2783 0.2400 0.2426 1,382,343 -0.01(-4.71%)
Jun 17, 2024 0.3567 0.3601 0.2400 0.2546 4,238,593 -0.10(-27.26%)
Jun 14, 2024 0.4500 0.4569 0.3400 0.3500 2,141,418 -0.09(-21.10%)
Jun 13, 2024 0.5000 0.5000 0.4200 0.4436 3,225,581 -0.24(-34.72%)
Jun 12, 2024 0.6510 0.7198 0.6500 0.6795 445,076 +0.02(+2.50%)
Jun 11, 2024 0.6411 0.6700 0.6313 0.6629 217,721 -0.01(-1.47%)
Jun 10, 2024 0.6267 0.6775 0.6267 0.6728 251,967 +0.05(+7.79%)
Jun 07, 2024 0.6490 0.6775 0.6060 0.6242 270,914 -0.02(-2.79%)
Jun 06, 2024 0.6889 0.6898 0.6310 0.6421 227,769 -0.05(-7.62%)
Jun 05, 2024 0.6638 0.7050 0.6638 0.6951 286,051 +0.03(+4.72%)
Jun 04, 2024 0.6700 0.7300 0.6400 0.6638 414,681 -0.02(-2.40%)
Jun 03, 2024 0.6902 0.7300 0.6200 0.6801 618,868 +0.03(+4.73%)
May 31, 2024 0.6100 0.6625 0.6025 0.6494 300,694 +0.05(+8.61%)
May 30, 2024 0.6200 0.6324 0.5710 0.5979 482,891 -0.02(-3.08%)
May 29, 2024 0.6764 0.6863 0.6120 0.6169 301,997 -0.06(-8.19%)
May 28, 2024 0.6900 0.6936 0.6400 0.6719 499,003 +0.00(+0.10%)
May 24, 2024 0.7385 0.7632 0.6708 0.6712 346,607 -0.06(-8.53%)
May 23, 2024 0.7531 0.7858 0.6850 0.7338 439,988 -0.04(-4.70%)
May 22, 2024 0.7600 0.8094 0.7500 0.7700 255,055 +0.02(+2.15%)
May 21, 2024 0.7500 0.7689 0.7500 0.7538 206,224 +0.00(+0.49%)
May 20, 2024 0.7800 0.8329 0.7500 0.7501 324,104 +0.00(+0.00%)
May 17, 2024 0.8000 0.8000 0.7500 0.7501 253,065 -0.06(-6.84%)
May 16, 2024 0.7371 0.8700 0.7255 0.8052 492,986 +0.05(+5.96%)
May 15, 2024 0.7200 0.7900 0.7013 0.7599 502,947 +0.04(+5.02%)
May 14, 2024 0.7450 0.7615 0.7010 0.7236 297,928 -0.03(-3.56%)
May 13, 2024 0.7500 0.7744 0.7200 0.7503 370,543 +0.03(+4.85%)
May 10, 2024 0.7575 0.7750 0.7122 0.7156 194,721 -0.04(-5.85%)
May 09, 2024 0.7262 0.7790 0.7250 0.7601 126,691 +0.03(+3.68%)
May 08, 2024 0.7900 0.8000 0.7100 0.7331 259,731 -0.06(-7.46%)
May 07, 2024 0.8100 0.8175 0.7541 0.7922 183,291 +0.00(+0.28%)
May 06, 2024 0.7846 0.8315 0.7700 0.7900 355,263 +0.01(+1.52%)
May 03, 2024 0.7969 0.7969 0.7571 0.7782 159,125 +0.01(+0.78%)
May 02, 2024 0.7500 0.7900 0.7410 0.7722 192,965 +0.02(+2.70%)
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.