Cara Therapeutics (NQ: CARA )

27.49 USD -0.87 (-3.07%)
Official Closing Price Updated: 6:56 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19.54 431,520 -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%)
Mar 01, 2021 18.47 18.94 18.35 18.91 365,116 +0.56(+3.05%)
Feb 26, 2021 19.66 19.96 18.34 18.35 646,600 -0.91(-4.72%)
Feb 25, 2021 19.33 19.91 18.83 19.26 389,843 -0.56(-2.83%)
Feb 24, 2021 19.92 20.20 19.48 19.82 300,453 +0.13(+0.66%)
Feb 23, 2021 19.95 20.11 18.67 19.69 527,271 -0.44(-2.19%)
Feb 22, 2021 19.69 20.36 19.58 20.13 387,255 +0.10(+0.50%)
Feb 19, 2021 19.80 20.28 19.38 20.03 370,100 +0.12(+0.60%)
Feb 18, 2021 21.14 21.14 19.77 19.91 435,171 -1.16(-5.51%)
Feb 17, 2021 20.51 21.90 20.39 21.07 736,967 +0.00(+0.00%)
Feb 16, 2021 20.47 21.45 20.35 21.07 783,377 +1.19(+5.99%)
Feb 12, 2021 19.50 20.85 19.10 19.88 784,700 -0.03(-0.15%)
Feb 11, 2021 22.50 22.60 19.72 19.91 1,061,706 -1.71(-7.91%)
Feb 10, 2021 21.00 21.90 20.73 21.62 1,224,370 +1.34(+6.61%)
Feb 09, 2021 19.50 20.40 19.40 20.28 740,454 +0.82(+4.21%)
Feb 08, 2021 19.20 19.52 18.98 19.46 436,637 +0.36(+1.88%)
Feb 05, 2021 19.38 19.52 18.71 19.10 539,700 -0.23(-1.19%)
Feb 04, 2021 20.01 20.12 19.23 19.33 321,397 -0.51(-2.57%)
Feb 03, 2021 18.99 20.16 18.99 19.84 747,704 +1.05(+5.59%)
Feb 02, 2021 18.76 19.05 18.25 18.79 318,903 +0.10(+0.54%)
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.