Cara Therapeutics (NQ: CARA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.70	16.05	15.27	15.64	989,853	-0.12(-0.76%)
May 30, 2018	15.84	16.30	15.54	15.76	1,445,594	-0.08(-0.51%)
May 29, 2018	16.92	16.94	15.35	15.84	2,493,915	-1.18(-6.93%)
May 25, 2018		17.02	17.02	17.02	0	+1.46(+9.38%)
May 24, 2018	16.16	16.16	14.85	15.56	4,444,237	-1.00(-6.04%)
May 23, 2018	13.60	16.88	13.21	16.56	14,692,435	+4.96(+42.76%)
May 22, 2018	11.78	12.07	11.51	11.60	749,189	-0.10(-0.85%)
May 21, 2018	12.32	12.38	11.64	11.70	1,202,330	-0.56(-4.57%)
May 18, 2018	12.40	12.62	12.24	12.26	392,227	-0.13(-1.05%)
May 17, 2018	12.40	12.45	12.15	12.39	367,636	-0.01(-0.08%)
May 16, 2018	12.39	12.51	12.30	12.40	417,478	+0.02(+0.16%)
May 15, 2018	12.56	12.56	12.32	12.38	365,412	-0.28(-2.21%)
May 14, 2018	12.21	12.80	12.20	12.66	672,594	+0.52(+4.28%)
May 11, 2018	12.10	12.18	12.00	12.14	766,541	+0.10(+0.79%)
May 10, 2018	12.30	12.42	11.50	12.04	1,058,747	-0.88(-6.84%)
May 09, 2018	12.50	12.96	12.44	12.93	446,276	+0.46(+3.69%)
May 08, 2018	12.84	12.86	12.40	12.47	386,142	-0.37(-2.88%)
May 07, 2018	12.59	12.96	12.52	12.84	354,263	+0.35(+2.80%)
May 04, 2018	12.44	12.66	12.42	12.49	342,516	+0.07(+0.56%)
May 03, 2018	12.55	12.81	12.29	12.42	694,495	-0.15(-1.19%)
May 02, 2018	12.95	13.10	12.55	12.57	419,603	-0.38(-2.93%)
May 01, 2018	12.36	12.96	12.34	12.95	495,903	+0.57(+4.60%)
Apr 30, 2018	12.81	13.00	12.37	12.38	468,597	-0.38(-2.98%)
Apr 27, 2018	12.56	12.87	12.41	12.76	376,066	+0.26(+2.08%)
Apr 26, 2018	12.55	12.75	12.33	12.50	465,664	+0.02(+0.16%)
Apr 25, 2018	12.21	12.52	12.11	12.48	382,653	+0.27(+2.21%)
Apr 24, 2018	12.43	12.49	12.06	12.21	419,553	-0.15(-1.21%)
Apr 23, 2018	12.32	12.51	12.15	12.36	412,307	+0.02(+0.16%)
Apr 20, 2018	12.32	12.39	12.09	12.34	377,221	+0.00(+0.00%)
Apr 19, 2018	12.60	12.88	12.28	12.34	602,330	-0.29(-2.30%)
Apr 18, 2018	12.58	12.89	12.56	12.63	360,690	-0.02(-0.16%)
Apr 17, 2018	12.34	12.75	12.22	12.65	540,287	+0.37(+3.01%)
Apr 16, 2018	12.52	12.56	12.16	12.28	327,535	-0.16(-1.29%)
Apr 13, 2018	12.51	12.70	12.21	12.44	443,181	+0.03(+0.24%)
Apr 12, 2018	12.42	12.60	12.15	12.41	456,605	+0.04(+0.32%)
Apr 11, 2018	12.25	12.70	12.20	12.37	463,459	+0.12(+0.98%)
Apr 10, 2018	12.07	12.33	11.93	12.25	646,615	+0.36(+3.03%)
Apr 09, 2018	12.06	12.25	11.86	11.89	521,237	+0.00(+0.00%)
Apr 06, 2018	11.92	12.12	11.73	11.89	416,137	-0.16(-1.33%)
Apr 05, 2018	12.37	12.37	12.01	12.05	505,394	-0.22(-1.79%)
Apr 04, 2018	11.50	12.36	11.46	12.27	755,065	+0.51(+4.34%)
Apr 03, 2018	11.85	11.96	11.46	11.76	699,678	-0.07(-0.59%)
Apr 02, 2018	12.37	12.37	11.62	11.83	884,502	-0.55(-4.44%)
Mar 29, 2018		12.38	12.38	12.38	0	+0.23(+1.89%)
Mar 28, 2018	12.31	12.52	11.98	12.15	702,263	-0.11(-0.90%)
Mar 27, 2018	12.94	12.94	12.15	12.26	592,931	-0.59(-4.59%)
Mar 26, 2018	12.33	12.92	12.25	12.85	1,012,596	+0.76(+6.29%)
Mar 23, 2018	12.44	12.58	12.03	12.09	678,083	-0.35(-2.81%)
Mar 22, 2018	12.14	12.83	12.10	12.44	719,443	+0.12(+0.97%)
Mar 21, 2018	11.79	12.54	11.67	12.32	1,041,757	+0.55(+4.67%)
Mar 20, 2018	12.06	12.30	11.75	11.77	868,181	-0.27(-2.24%)
Mar 19, 2018	12.61	12.71	11.52	12.04	1,950,112	-0.52(-4.14%)
Mar 16, 2018	13.10	13.22	11.90	12.56	2,804,022	-0.74(-5.60%)
Mar 15, 2018	13.87	13.97	13.09	13.30	1,002,658	-0.54(-3.87%)
Mar 14, 2018	14.33	14.41	13.75	13.84	688,476	-0.45(-3.15%)
Mar 13, 2018	14.51	14.53	14.11	14.29	651,917	-0.17(-1.18%)
Mar 12, 2018	14.80	14.80	14.29	14.46	720,119	+0.07(+0.49%)
Mar 09, 2018	14.50	14.50	14.16	14.39	566,626	+0.07(+0.49%)
Mar 08, 2018	14.33	14.45	14.06	14.32	510,966	-0.04(-0.28%)
Mar 07, 2018		14.40	13.76	14.36	808,990	+0.18(+1.27%)
Mar 06, 2018	14.20	14.37	13.88	14.18	464,686	-0.14(-0.98%)
Mar 05, 2018	14.28	14.48	13.87	14.32	423,224	-0.06(-0.42%)
Mar 02, 2018	13.56	14.49	13.41	14.38	661,849	+0.69(+5.04%)