PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cara Therapeutics Inc | CARA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 16.21 | 0.00 | 0.00 | 0.00 | 16.21 | 06:59:45 |
CARA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.88 | 16.95 | 15.49 | 16.23 | 578,831 | -0.67 | -3.97% |
| 1 Month | 16.13 | 18.32 | 14.775 | 16.02 | 634,459 | 0.08 | 0.5% |
| 3 Months | 20.21 | 26.67 | 14.775 | 17.80 | 767,385 | -4.00 | -19.79% |
| 6 Months | 23.11 | 26.67 | 14.775 | 19.70 | 667,173 | -6.90 | -29.86% |
| 1 Year | 14.79 | 27.55 | 14.10 | 19.88 | 714,158 | 1.42 | 9.6% |
| 3 Years | 14.00 | 28.50 | 11.11 | 17.06 | 1,093,992 | 2.21 | 15.79% |
| 5 Years | 10.40 | 28.50 | 4.26 | 15.05 | 899,249 | 5.81 | 55.87% |
CARA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28 2020 | 16.21 | 0.10 | 0.62% | 16.25 | 16.36 | 15.99 | 307,778 |
| Jan 27 2020 | 16.11 | 0.06 | 0.37% | 15.60 | 16.31 | 15.49 | 439,154 |
| Jan 24 2020 | 16.05 | -0.29 | -1.77% | 16.35 | 16.442 | 15.93 | 506,233 |
| Jan 23 2020 | 16.34 | 0.05 | 0.31% | 16.29 | 16.52 | 15.73 | 988,233 |
| Jan 22 2020 | 16.29 | -0.58 | -3.44% | 16.88 | 16.95 | 16.20 | 652,756 |
| Jan 21 2020 | 16.87 | -0.44 | -2.51% | 17.45 | 18.32 | 16.81 | 1,065,745 |
| Jan 17 2020 | 17.305 | 0.41 | 2.46% | 17.05 | 17.36 | 16.93 | 671,528 |
| Jan 16 2020 | 16.89 | 0.09 | 0.54% | 16.70 | 17.25 | 16.70 | 753,370 |
| Jan 15 2020 | 16.80 | 0.62 | 3.83% | 16.23 | 17.00 | 16.11 | 638,360 |
| Jan 14 2020 | 16.18 | 0.32 | 2.02% | 15.95 | 16.32 | 15.70 | 707,431 |
| Jan 13 2020 | 15.86 | 0.15 | 0.95% | 15.70 | 15.895 | 15.23 | 484,213 |
| Jan 10 2020 | 15.71 | 0.34 | 2.21% | 15.48 | 15.95 | 15.48 | 797,239 |
| Jan 09 2020 | 15.37 | 0.36 | 2.4% | 15.20 | 15.75 | 15.0501 | 631,738 |
| Jan 08 2020 | 15.01 | -0.01 | -0.07% | 14.95 | 15.09 | 14.7895 | 422,453 |
| Jan 07 2020 | 15.02 | -0.17 | -1.12% | 15.24 | 15.40 | 14.84 | 325,434 |
| Jan 06 2020 | 15.19 | 0.13 | 0.86% | 15.00 | 15.36 | 14.775 | 477,421 |
| Jan 03 2020 | 15.06 | -0.38 | -2.46% | 15.35 | 15.5756 | 14.78 | 985,028 |
| Jan 02 2020 | 15.44 | -0.67 | -4.16% | 16.13 | 16.17 | 15.15 | 875,177 |
| Dec 31 2019 | 16.11 | -0.30 | -1.83% | 16.35 | 16.49 | 15.90 | 919,923 |
| Dec 30 2019 | 16.41 | -0.20 | -1.2% | 16.61 | 16.77 | 16.27 | 784,790 |
