Cara Therapeutics (NQ: CARA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.31	16.50	15.49	15.87	488,300	-0.37(-2.28%)
May 28, 2020	16.26	16.72	16.15	16.24	508,220	+0.17(+1.06%)
May 27, 2020	16.45	16.45	15.40	16.07	501,100	-0.24(-1.47%)
May 26, 2020	16.76	16.91	16.30	16.31	532,253	-0.15(-0.91%)
May 22, 2020	15.96	16.48	15.69	16.46	538,800	+0.53(+3.33%)
May 21, 2020	15.99	16.01	15.32	15.93	518,536	-0.07(-0.44%)
May 20, 2020	15.60	16.00	15.45	16.00	369,517	+0.76(+4.99%)
May 19, 2020	15.11	15.54	15.11	15.24	500,261	+0.17(+1.13%)
May 18, 2020	15.45	15.69	15.03	15.07	433,816	+0.03(+0.20%)
May 15, 2020	15.00	15.19	14.79	15.04	853,300	-0.04(-0.27%)
May 14, 2020	13.91	15.26	13.63	15.08	896,852	+0.94(+6.65%)
May 13, 2020	15.12	15.21	14.05	14.14	684,079	-0.99(-6.54%)
May 12, 2020	15.96	16.05	15.02	15.13	1,489,982	-0.65(-4.12%)
May 11, 2020	14.05	15.99	14.05	15.78	723,711	+1.61(+11.36%)
May 08, 2020	14.96	15.11	14.09	14.17	701,900	-0.59(-4.00%)
May 07, 2020	15.23	15.27	14.75	14.76	318,902	-0.23(-1.53%)
May 06, 2020	14.64	15.29	14.45	14.99	432,653	+0.36(+2.46%)
May 05, 2020	14.82	14.97	14.57	14.63	581,123	+0.10(+0.69%)
May 04, 2020	14.21	14.88	14.02	14.53	410,759	+0.29(+2.04%)
May 01, 2020	14.59	14.75	13.87	14.24	396,400	-0.58(-3.91%)
Apr 30, 2020	15.66	15.80	14.82	14.82	482,382	-1.06(-6.68%)
Apr 29, 2020	15.89	16.24	15.44	15.88	538,569	+0.30(+1.93%)
Apr 28, 2020	16.50	16.50	15.55	15.58	452,717	-0.59(-3.65%)
Apr 27, 2020	16.00	16.63	15.98	16.17	487,285	+0.33(+2.08%)
Apr 24, 2020	15.74	16.04	15.54	15.84	364,400	+0.16(+1.02%)
Apr 23, 2020	15.74	16.40	15.57	15.68	578,611	-0.03(-0.19%)
Apr 22, 2020	16.20	16.44	15.29	15.71	907,557	+0.29(+1.88%)
Apr 21, 2020	15.84	17.15	14.34	15.42	1,697,524	+0.60(+4.05%)
Apr 20, 2020	14.52	15.49	14.51	14.82	387,852	+0.16(+1.09%)
Apr 17, 2020	14.57	14.79	14.23	14.66	342,900	+0.56(+3.97%)
Apr 16, 2020	14.08	14.31	13.63	14.10	308,873	+0.17(+1.22%)
Apr 15, 2020	14.01	14.22	13.56	13.93	343,534	-0.65(-4.46%)
Apr 14, 2020	14.65	14.83	14.26	14.58	330,722	+0.41(+2.89%)
Apr 13, 2020	13.79	14.28	13.73	14.17	389,835	+0.45(+3.28%)
Apr 09, 2020	14.34	14.48	13.24	13.72	662,600	-0.37(-2.63%)
Apr 08, 2020	13.54	14.36	13.46	14.09	393,700	+0.73(+5.46%)
Apr 07, 2020	13.67	13.91	13.36	13.36	284,455	-0.04(-0.30%)
Apr 06, 2020	13.40	13.86	12.82	13.40	537,188	+0.58(+4.52%)
Apr 03, 2020	12.68	13.07	12.34	12.82	429,400	+0.12(+0.94%)
Apr 02, 2020	12.36	12.73	11.94	12.70	367,072	+0.31(+2.50%)
Apr 01, 2020	12.73	12.88	12.28	12.39	347,038	-0.82(-6.21%)
Mar 31, 2020	13.19	13.90	12.81	13.21	381,598	-0.05(-0.38%)
Mar 30, 2020	12.60	13.38	12.06	13.26	371,921	+0.66(+5.24%)
Mar 27, 2020	13.30	13.40	12.53	12.60	424,900	-0.74(-5.55%)
Mar 26, 2020	12.78	13.95	12.68	13.34	493,142	+0.79(+6.29%)
Mar 25, 2020	12.42	12.88	11.92	12.55	435,958	+0.34(+2.78%)
Mar 24, 2020	11.72	12.48	11.38	12.21	533,154	+1.15(+10.40%)
Mar 23, 2020	10.68	11.61	10.54	11.06	643,913	+0.54(+5.13%)
Mar 20, 2020	10.59	11.09	10.27	10.52	562,400	+0.04(+0.38%)
Mar 19, 2020	9.250	10.86	8.920	10.48	717,401	+1.36(+14.91%)
Mar 18, 2020	10.60	10.92	8.880	9.120	725,821	-2.11(-18.79%)
Mar 17, 2020	10.03	11.40	9.910	11.23	691,706	+1.34(+13.55%)
Mar 16, 2020	10.00	11.12	9.850	9.890	629,528	-1.64(-14.22%)
Mar 13, 2020	11.50	12.00	10.39	11.53	708,900	+0.49(+4.44%)
Mar 12, 2020	12.10	12.25	11.01	11.04	858,818	-2.39(-17.80%)
Mar 11, 2020	13.60	13.90	13.00	13.43	679,767	-0.55(-3.93%)
Mar 10, 2020	14.10	14.43	13.13	13.98	569,289	+0.17(+1.23%)
Mar 09, 2020	14.05	14.38	13.14	13.81	560,880	-1.47(-9.62%)
Mar 06, 2020	15.77	15.97	15.00	15.28	566,600	-0.72(-4.50%)
Mar 05, 2020	15.61	16.41	15.52	16.00	439,081	+0.06(+0.38%)
Mar 04, 2020	14.95	16.10	14.95	15.94	447,251	+1.10(+7.41%)
Mar 03, 2020	15.62	16.00	14.73	14.84	373,722	-0.72(-4.63%)