Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cara Therapeutics
(NQ:
CARA
)
0.6242
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
3.420
3.450
3.170
3.180
1,964,012
-0.26(-7.56%)
May 30, 2023
3.480
3.480
3.335
3.440
750,486
+0.04(+1.18%)
May 26, 2023
3.270
3.420
3.240
3.400
618,215
+0.12(+3.66%)
May 25, 2023
3.500
3.540
3.249
3.280
815,696
-0.23(-6.55%)
May 24, 2023
3.690
3.690
3.505
3.510
611,812
-0.19(-5.14%)
May 23, 2023
3.710
3.831
3.680
3.700
524,957
-0.01(-0.27%)
May 22, 2023
3.760
3.805
3.670
3.710
666,100
-0.08(-2.11%)
May 19, 2023
3.900
3.930
3.700
3.790
913,302
-0.06(-1.56%)
May 18, 2023
4.200
4.210
3.785
3.850
900,459
-0.35(-8.22%)
May 17, 2023
4.460
4.480
4.170
4.195
945,686
-0.25(-5.73%)
May 16, 2023
4.380
4.670
4.110
4.450
2,710,779
+0.30(+7.23%)
May 15, 2023
4.040
4.165
3.990
4.150
891,351
+0.15(+3.75%)
May 12, 2023
4.050
4.110
3.910
4.000
464,093
-0.03(-0.74%)
May 11, 2023
4.150
4.150
4.000
4.030
385,905
-0.12(-2.89%)
May 10, 2023
4.260
4.290
4.065
4.150
458,182
-0.03(-0.72%)
May 09, 2023
4.250
4.320
4.155
4.180
380,405
-0.10(-2.34%)
May 08, 2023
4.380
4.410
4.235
4.280
406,847
-0.11(-2.51%)
May 05, 2023
4.400
4.420
4.285
4.390
302,434
+0.04(+0.92%)
May 04, 2023
4.200
4.360
4.120
4.350
357,378
+0.14(+3.33%)
May 03, 2023
4.110
4.285
4.078
4.210
394,640
+0.12(+2.93%)
May 02, 2023
4.230
4.310
4.025
4.090
527,577
-0.14(-3.31%)
May 01, 2023
4.200
4.250
4.160
4.230
241,653
+0.03(+0.71%)
Apr 28, 2023
4.060
4.270
4.030
4.200
554,877
+0.15(+3.70%)
Apr 27, 2023
4.010
4.140
3.990
4.050
358,516
+0.05(+1.25%)
Apr 26, 2023
3.930
4.080
3.890
4.000
553,081
+0.07(+1.78%)
Apr 25, 2023
3.960
4.145
3.900
3.930
517,354
-0.07(-1.75%)
Apr 24, 2023
4.100
4.150
3.920
4.000
491,721
-0.10(-2.44%)
Apr 21, 2023
4.090
4.220
4.030
4.100
545,509
+0.03(+0.74%)
Apr 20, 2023
4.190
4.190
4.030
4.070
486,102
-0.13(-3.10%)
Apr 19, 2023
4.220
4.280
4.170
4.200
405,251
-0.06(-1.41%)
Apr 18, 2023
4.480
4.510
4.230
4.260
648,150
-0.17(-3.84%)
Apr 17, 2023
4.260
4.470
4.225
4.430
1,201,370
+0.20(+4.73%)
Apr 14, 2023
4.550
4.560
4.200
4.230
418,520
-0.34(-7.44%)
Apr 13, 2023
4.290
4.610
4.285
4.570
598,675
+0.30(+7.03%)
Apr 12, 2023
4.520
4.590
4.250
4.270
469,624
-0.19(-4.26%)
Apr 11, 2023
4.460
4.610
4.400
4.460
507,027
-0.15(-3.25%)
Apr 10, 2023
4.600
4.620
4.410
4.610
489,394
-0.01(-0.22%)
Apr 06, 2023
4.710
4.750
4.585
4.620
471,053
-0.09(-1.91%)
Apr 05, 2023
4.720
4.960
4.673
4.710
605,490
-0.03(-0.63%)
Apr 04, 2023
4.910
4.950
4.565
4.740
983,569
-0.20(-4.05%)
Apr 03, 2023
4.890
5.035
4.820
4.940
827,341
+0.03(+0.61%)
Mar 31, 2023
4.930
5.060
4.895
4.910
824,252
+0.02(+0.41%)
Mar 30, 2023
5.090
5.200
4.770
4.890
655,073
-0.19(-3.74%)
Mar 29, 2023
4.990
5.120
4.970
5.080
449,072
+0.14(+2.83%)
Mar 28, 2023
5.040
5.120
4.900
4.940
426,515
-0.10(-2.08%)
Mar 27, 2023
4.990
5.190
4.950
5.045
493,493
+0.12(+2.54%)
Mar 24, 2023
5.010
5.090
4.850
4.920
495,138
-0.14(-2.77%)
Mar 23, 2023
5.250
5.330
4.940
5.060
676,088
-0.12(-2.32%)
Mar 22, 2023
5.500
5.500
5.170
5.180
492,975
-0.31(-5.65%)
Mar 21, 2023
5.360
5.535
5.310
5.490
579,705
+0.19(+3.58%)
Mar 20, 2023
5.500
5.525
5.240
5.300
820,512
-0.18(-3.28%)
Mar 17, 2023
5.750
5.760
5.370
5.480
1,447,309
-0.30(-5.19%)
Mar 16, 2023
5.670
5.870
5.510
5.780
536,057
+0.02(+0.35%)
Mar 15, 2023
5.690
5.795
5.432
5.760
1,039,641
-0.01(-0.17%)
Mar 14, 2023
6.060
6.060
5.600
5.770
844,284
-0.06(-1.03%)
Mar 13, 2023
5.930
6.190
5.800
5.830
1,063,028
-0.23(-3.80%)
Mar 10, 2023
6.390
6.500
5.980
6.060
1,029,957
-0.33(-5.16%)
Mar 09, 2023
6.410
6.710
6.240
6.390
1,286,067
-0.02(-0.31%)
Mar 08, 2023
6.190
6.740
6.110
6.410
2,196,633
-0.28(-4.19%)
Mar 07, 2023
7.290
7.650
6.580
6.690
5,733,448
-3.33(-33.23%)
Mar 06, 2023
10.28
10.28
9.860
10.02
682,797
-0.26(-2.53%)
Mar 03, 2023
9.710
10.39
9.560
10.28
513,395
+0.48(+4.90%)
Mar 02, 2023
10.00
10.00
9.745
9.800
296,804
-0.26(-2.58%)
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
.