Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics (NQ: CARA )

0.3480 +0.0046 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.3400 0.3489 0.3302 0.3480 201,781 +0.00(+1.34%)
Aug 22, 2024 0.3450 0.3501 0.3303 0.3434 353,949 +0.00(+0.64%)
Aug 21, 2024 0.3388 0.3530 0.3308 0.3412 257,662 +0.00(+0.71%)
Aug 20, 2024 0.3231 0.3450 0.3231 0.3388 285,873 +0.02(+4.66%)
Aug 19, 2024 0.3338 0.3400 0.3237 0.3237 351,407 -0.01(-3.32%)
Aug 16, 2024 0.3250 0.3450 0.3230 0.3348 79,516 +0.01(+3.02%)
Aug 15, 2024 0.3310 0.3400 0.3220 0.3250 196,048 -0.00(-1.10%)
Aug 14, 2024 0.3300 0.3380 0.3135 0.3286 477,626 -0.01(-2.78%)
Aug 13, 2024 0.3400 0.3423 0.3264 0.3380 111,136 +0.00(+0.30%)
Aug 12, 2024 0.3350 0.3550 0.3330 0.3370 156,887 -0.01(-3.22%)
Aug 09, 2024 0.3600 0.3684 0.3366 0.3482 111,559 -0.00(-0.80%)
Aug 08, 2024 0.3561 0.3600 0.3450 0.3510 155,905 +0.01(+2.33%)
Aug 07, 2024 0.3600 0.3600 0.3400 0.3430 326,664 -0.02(-5.17%)
Aug 06, 2024 0.3451 0.3645 0.3300 0.3617 296,692 +0.02(+4.54%)
Aug 05, 2024 0.3200 0.3500 0.3100 0.3460 269,194 +0.00(+0.00%)
Aug 02, 2024 0.3400 0.3573 0.3300 0.3460 403,855 -0.01(-2.48%)
Aug 01, 2024 0.3500 0.3600 0.3330 0.3548 508,519 +0.01(+1.92%)
Jul 31, 2024 0.3600 0.3599 0.3450 0.3481 716,016 -0.01(-2.47%)
Jul 30, 2024 0.3600 0.3600 0.3402 0.3569 345,123 -0.00(-0.86%)
Jul 29, 2024 0.3800 0.3800 0.3431 0.3600 456,250 -0.01(-3.33%)
Jul 26, 2024 0.3700 0.3949 0.3660 0.3724 513,613 +0.01(+2.00%)
Jul 25, 2024 0.3500 0.3799 0.3520 0.3651 91,314 -0.00(-0.73%)
Jul 24, 2024 0.3800 0.3819 0.3611 0.3678 181,638 -0.01(-2.80%)
Jul 23, 2024 0.3573 0.3785 0.3536 0.3784 483,137 +0.01(+2.71%)
Jul 22, 2024 0.3390 0.3739 0.3310 0.3684 587,419 +0.02(+6.94%)
Jul 19, 2024 0.3500 0.3549 0.3380 0.3445 337,392 -0.00(-0.72%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.