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 (%)
Aug 31, 2023
2.730
2.778
2.560
2.570
621,258
-0.16(-5.86%)
Aug 30, 2023
2.790
2.850
2.720
2.730
228,178
-0.08(-2.85%)
Aug 29, 2023
2.800
2.873
2.780
2.810
272,689
+0.00(+0.00%)
Aug 28, 2023
2.780
2.860
2.780
2.810
319,017
+0.03(+1.08%)
Aug 25, 2023
2.870
2.883
2.715
2.780
311,494
-0.07(-2.46%)
Aug 24, 2023
3.030
3.030
2.850
2.850
456,844
-0.16(-5.32%)
Aug 23, 2023
2.960
3.040
2.960
3.010
300,583
+0.04(+1.35%)
Aug 22, 2023
3.030
3.040
2.951
2.970
391,273
-0.05(-1.66%)
Aug 21, 2023
2.980
3.060
2.950
3.020
427,424
+0.04(+1.34%)
Aug 18, 2023
2.950
3.035
2.900
2.980
529,546
-0.03(-1.00%)
Aug 17, 2023
2.950
3.060
2.910
3.010
583,066
+0.08(+2.73%)
Aug 16, 2023
3.000
3.015
2.925
2.930
503,538
-0.07(-2.33%)
Aug 15, 2023
3.000
3.025
2.960
3.000
549,843
+0.00(+0.00%)
Aug 14, 2023
3.060
3.060
2.950
3.000
475,578
-0.07(-2.28%)
Aug 11, 2023
3.060
3.087
2.990
3.070
317,665
-0.02(-0.65%)
Aug 10, 2023
3.040
3.268
2.980
3.090
473,513
+0.07(+2.32%)
Aug 09, 2023
2.910
3.040
2.840
3.020
611,556
+0.08(+2.72%)
Aug 08, 2023
2.930
3.080
2.840
2.940
1,652,022
-0.01(-0.34%)
Aug 07, 2023
3.100
3.100
2.910
2.950
606,628
-0.18(-5.75%)
Aug 04, 2023
3.200
3.255
3.120
3.130
310,993
-0.06(-1.88%)
Aug 03, 2023
3.070
3.240
3.050
3.190
523,014
+0.10(+3.24%)
Aug 02, 2023
3.160
3.160
3.000
3.090
397,059
-0.05(-1.59%)
Aug 01, 2023
3.310
3.340
3.090
3.140
1,059,273
-0.19(-5.71%)
Jul 31, 2023
3.280
3.450
3.260
3.330
1,219,339
+0.06(+1.83%)
Jul 28, 2023
3.150
3.289
3.140
3.270
714,071
+0.19(+6.17%)
Jul 27, 2023
2.950
3.170
2.950
3.080
1,059,872
+0.14(+4.76%)
Jul 26, 2023
2.790
2.940
2.770
2.940
607,984
+0.15(+5.38%)
Jul 25, 2023
2.880
2.920
2.780
2.790
567,374
-0.10(-3.46%)
Jul 24, 2023
2.930
3.025
2.857
2.890
383,153
-0.06(-2.03%)
Jul 21, 2023
2.940
3.020
2.900
2.950
440,155
+0.03(+1.03%)
Jul 20, 2023
3.100
3.120
2.830
2.920
722,401
-0.19(-6.11%)
Jul 19, 2023
3.060
3.180
3.020
3.110
805,479
+0.05(+1.63%)
Jul 18, 2023
2.860
3.125
2.859
3.060
928,693
+0.19(+6.62%)
Jul 17, 2023
2.840
3.010
2.820
2.870
767,941
+0.01(+0.35%)
Jul 14, 2023
2.880
2.890
2.730
2.860
1,357,480
-0.01(-0.35%)
Jul 13, 2023
2.830
2.930
2.810
2.870
763,507
+0.09(+3.24%)
Jul 12, 2023
2.750
2.805
2.710
2.780
762,098
+0.07(+2.58%)
Jul 11, 2023
2.670
2.770
2.610
2.710
759,450
+0.04(+1.50%)
Jul 10, 2023
2.660
2.770
2.610
2.670
954,891
+0.00(+0.00%)
Jul 07, 2023
2.590
2.730
2.580
2.670
1,211,347
+0.08(+3.09%)
Jul 06, 2023
2.840
2.840
2.570
2.590
1,447,509
-0.27(-9.44%)
Jul 05, 2023
2.930
3.029
2.840
2.860
1,106,084
-0.04(-1.38%)
Jul 03, 2023
2.840
2.940
2.780
2.900
1,063,396
+0.07(+2.47%)
Jun 30, 2023
2.850
2.869
2.780
2.830
1,261,925
-0.02(-0.70%)
Jun 29, 2023
3.050
3.050
2.770
2.850
3,228,848
-0.18(-5.94%)
Jun 28, 2023
3.430
3.440
3.020
3.030
2,866,718
-0.44(-12.68%)
Jun 27, 2023
3.400
4.450
3.345
3.470
15,260,939
+0.23(+7.10%)
Jun 26, 2023
3.450
3.530
3.210
3.240
1,422,378
-0.24(-6.90%)
Jun 23, 2023
3.510
3.550
3.360
3.480
1,674,339
-0.09(-2.52%)
Jun 22, 2023
3.260
3.670
3.250
3.570
1,539,820
+0.31(+9.51%)
Jun 21, 2023
3.160
3.305
3.010
3.260
1,352,790
+0.07(+2.19%)
Jun 20, 2023
3.190
3.305
3.065
3.190
2,539,322
-0.01(-0.31%)
Jun 16, 2023
3.260
3.305
3.160
3.200
10,103,545
-0.03(-0.93%)
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
.