Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cara Therapeutics (NQ: CARA )

0.2756 -0.0044 (-1.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.2800 0.2799 0.2570 0.2756 657,858 -0.00(-0.14%)
Oct 03, 2024 0.2810 0.2899 0.2720 0.2760 198,358 -0.01(-4.79%)
Oct 02, 2024 0.2900 0.2998 0.2833 0.2899 137,909 +0.00(+1.01%)
Oct 01, 2024 0.3109 0.3149 0.2800 0.2870 207,170 -0.02(-6.82%)
Sep 30, 2024 0.3050 0.3150 0.3000 0.3080 190,052 +0.00(+0.98%)
Sep 27, 2024 0.2879 0.3150 0.2768 0.3050 645,339 +0.02(+5.94%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.