Financial News

Cara Therapeutics (NQ: CARA )

0.3445 -0.0025 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback