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 )

0.3050 +0.0171 (+5.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.2776 0.2950 0.2731 0.2879 173,929 +0.01(+3.71%)
Sep 25, 2024 0.2770 0.2999 0.2721 0.2776 176,867 -0.00(-0.75%)
Sep 24, 2024 0.3000 0.3100 0.2749 0.2797 290,341 -0.02(-7.08%)
Sep 23, 2024 0.3100 0.3148 0.2920 0.3010 160,700 -0.00(-0.33%)
Sep 20, 2024 0.2994 0.3180 0.2901 0.3020 735,438 -0.01(-2.17%)
Sep 19, 2024 0.2900 0.3114 0.2830 0.3087 280,894 +0.02(+7.94%)
Sep 18, 2024 0.2700 0.3030 0.2700 0.2860 507,419 +0.02(+7.08%)
Sep 17, 2024 0.2764 0.2764 0.2592 0.2671 212,564 -0.00(-0.45%)
Sep 16, 2024 0.2625 0.2730 0.2500 0.2683 713,523 +0.01(+2.21%)
Sep 13, 2024 0.2773 0.2809 0.2611 0.2625 587,671 -0.01(-2.85%)
Sep 12, 2024 0.2800 0.2954 0.2700 0.2702 449,216 -0.02(-7.94%)
Sep 11, 2024 0.2822 0.2980 0.2700 0.2935 295,003 +0.01(+4.45%)
Sep 10, 2024 0.3100 0.3199 0.2801 0.2810 1,295,699 -0.03(-9.35%)
Sep 09, 2024 0.3166 0.3276 0.3038 0.3100 677,927 -0.01(-3.76%)
Sep 06, 2024 0.3196 0.3270 0.3127 0.3221 126,203 +0.00(+0.34%)
Sep 05, 2024 0.3251 0.3340 0.3145 0.3210 131,359 -0.00(-0.34%)
Sep 04, 2024 0.3320 0.3441 0.3221 0.3221 80,912 -0.01(-2.69%)
Sep 03, 2024 0.3400 0.3600 0.3200 0.3310 363,852 -0.03(-8.06%)
Aug 30, 2024 0.3520 0.3600 0.3435 0.3600 194,418 +0.01(+2.42%)
Aug 29, 2024 0.3500 0.3587 0.3400 0.3515 114,602 -0.00(-1.13%)
Aug 28, 2024 0.3600 0.3637 0.3412 0.3555 129,039 -0.00(-1.00%)
Aug 27, 2024 0.3700 0.3703 0.3538 0.3591 255,060 -0.01(-2.89%)
Aug 26, 2024 0.3588 0.3720 0.3350 0.3698 1,454,087 +0.02(+6.26%)
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 716,017 -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%)
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.