Cara Therapeutics (NQ: CARA )

13.38 USD +0.18 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 13.02 13.47 12.96 13.38 480,036 +0.18(+1.36%)
May 14, 2021 12.92 13.36 12.88 13.20 486,118 +0.32(+2.48%)
May 13, 2021 13.07 13.16 12.52 12.88 913,349 -0.25(-1.90%)
May 12, 2021 13.11 13.73 12.94 13.13 1,127,662 +0.11(+0.84%)
May 11, 2021 12.20 13.18 11.80 13.02 1,087,410 +0.64(+5.17%)
May 10, 2021 12.89 12.89 12.12 12.38 1,134,707 -0.18(-1.43%)
May 07, 2021 12.47 12.76 12.40 12.56 698,055 +0.12(+0.96%)
May 06, 2021 12.47 12.70 12.16 12.44 1,615,385 -0.06(-0.48%)
May 05, 2021 12.54 12.75 12.42 12.50 876,806 +0.00(+0.00%)
May 04, 2021 12.97 13.17 12.26 12.50 1,698,624 -0.57(-4.36%)
May 03, 2021 13.07 13.73 12.99 13.07 2,422,647 +0.12(+0.93%)
Apr 30, 2021 14.24 14.28 12.81 12.95 4,717,200 -1.12(-7.96%)
Apr 29, 2021 14.58 16.18 13.85 14.07 11,684,154 -11.72(-45.44%)
Apr 28, 2021 25.97 26.10 25.39 25.79 451,823 -0.31(-1.19%)
Apr 27, 2021 26.89 27.07 26.05 26.10 364,446 -0.41(-1.55%)
Apr 26, 2021 26.40 26.58 25.84 26.51 755,354 +0.17(+0.65%)
Apr 23, 2021 27.34 27.44 26.14 26.34 823,900 -0.79(-2.91%)
Apr 22, 2021 27.99 28.25 27.06 27.13 646,431 -0.86(-3.07%)
Apr 21, 2021 27.42 28.34 27.40 27.99 665,082 +0.50(+1.82%)
Apr 20, 2021 27.06 27.68 26.94 27.49 897,244 +0.15(+0.55%)
Apr 19, 2021 28.35 28.72 27.25 27.34 771,979 -1.17(-4.10%)
Apr 16, 2021 28.00 28.73 27.82 28.51 632,800 +0.20(+0.71%)
Apr 15, 2021 28.82 29.32 27.94 28.31 1,234,876 -0.21(-0.74%)
Apr 14, 2021 27.61 28.65 27.15 28.52 1,490,426 +1.03(+3.75%)
Apr 13, 2021 28.42 28.79 27.26 27.49 1,034,516 -0.87(-3.07%)
Apr 12, 2021 29.39 29.49 27.88 28.36 1,107,178 -0.83(-2.84%)
Apr 09, 2021 27.48 29.65 27.02 29.19 2,393,100 +1.72(+6.26%)
Apr 08, 2021 26.46 27.66 25.83 27.47 1,676,492 +0.94(+3.54%)
Apr 07, 2021 26.92 27.85 26.46 26.53 11,048,914 -0.62(-2.28%)
Apr 06, 2021 26.55 28.25 26.31 27.15 9,412,415 +3.33(+13.98%)
Apr 05, 2021 22.16 23.89 22.05 23.82 969,536 +2.07(+9.52%)
Apr 01, 2021 21.96 22.54 21.61 21.75 608,500 +0.04(+0.18%)
Mar 31, 2021 20.76 22.00 20.76 21.71 535,051 +1.12(+5.44%)
Mar 30, 2021 19.97 20.90 19.66 20.59 415,102 +0.60(+3.00%)
Mar 29, 2021 20.04 20.29 19.77 19.99 319,801 -0.14(-0.70%)
Mar 26, 2021 19.68 20.13 19.64 20.13 318,500 +0.56(+2.86%)
Mar 25, 2021 19.30 19.96 19.04 19.57 466,045 +0.13(+0.67%)
Mar 24, 2021 20.00 20.64 19.41 19.44 517,968 -0.46(-2.31%)
Mar 23, 2021 19.63 19.98 18.94 19.90 448,483 +0.13(+0.66%)
Mar 22, 2021 19.61 20.00 19.36 19.77 206,399 +0.14(+0.71%)
Mar 19, 2021 19.06 19.81 18.80 19.63 623,700 +0.51(+2.67%)
Mar 18, 2021 19.50 20.03 19.06 19.12 375,979 -0.42(-2.15%)
Mar 17, 2021 19.66 19.73 19.07 19.54 431,720 -0.30(-1.51%)
Mar 16, 2021 18.86 19.96 18.86 19.84 593,054 +0.92(+4.86%)
Mar 15, 2021 19.26 19.60 18.54 18.92 394,630 -0.38(-1.97%)
Mar 12, 2021 19.33 19.60 18.89 19.30 346,700 -0.15(-0.77%)
Mar 11, 2021 18.91 19.50 18.58 19.45 464,019 +0.79(+4.23%)
Mar 10, 2021 18.70 19.10 18.48 18.66 250,200 +0.01(+0.05%)
Mar 09, 2021 18.08 19.15 18.06 18.65 505,051 +0.54(+2.98%)
Mar 08, 2021 18.92 18.95 18.09 18.11 474,255 +0.02(+0.11%)
Mar 05, 2021 17.98 18.14 16.76 18.09 715,100 +0.01(+0.06%)
Mar 04, 2021 18.89 18.89 17.60 18.08 654,994 -0.85(-4.49%)
Mar 03, 2021 18.82 19.29 18.76 18.93 573,233 +0.03(+0.16%)
Mar 02, 2021 19.16 19.47 18.81 18.90 468,081 -0.01(-0.05%)
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.