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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics (NQ: CARA )

0.6843 -0.0157 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.7590 0.8000 0.7122 0.7430 1,481,371 -0.02(-3.15%)
Dec 28, 2023 0.6565 0.7957 0.6565 0.7672 2,292,976 +0.11(+16.21%)
Dec 27, 2023 0.6933 0.6987 0.6200 0.6602 861,200 -0.03(-4.36%)
Dec 26, 2023 0.6537 0.7000 0.6510 0.6903 823,053 +0.02(+3.23%)
Dec 22, 2023 0.6000 0.6810 0.5900 0.6687 1,860,039 +0.07(+12.27%)
Dec 21, 2023 0.6261 0.6261 0.5900 0.5956 967,957 -0.01(-1.83%)
Dec 20, 2023 0.6210 0.6594 0.5800 0.6067 1,371,270 -0.01(-2.32%)
Dec 19, 2023 0.6300 0.6836 0.6000 0.6211 2,233,987 -0.01(-1.27%)
Dec 18, 2023 1.170 1.170 0.5683 0.6291 6,452,831 -0.60(-48.85%)
Dec 15, 2023 1.240 1.310 1.210 1.230 1,268,230 +0.02(+1.65%)
Dec 14, 2023 1.190 1.286 1.170 1.210 1,125,365 +0.01(+0.83%)
Dec 13, 2023 1.220 1.220 1.100 1.200 671,986 -0.01(-0.41%)
Dec 12, 2023 1.190 1.210 1.120 1.205 648,759 +0.05(+4.33%)
Dec 11, 2023 1.250 1.250 1.120 1.155 614,763 -0.09(-7.60%)
Dec 08, 2023 1.190 1.310 1.190 1.250 657,863 +0.05(+4.17%)
Dec 07, 2023 1.100 1.230 1.080 1.200 554,081 +0.07(+6.19%)
Dec 06, 2023 1.060 1.160 1.045 1.130 495,848 +0.08(+7.62%)
Dec 05, 2023 1.020 1.070 1.020 1.050 295,983 +0.03(+2.94%)
Dec 04, 2023 1.030 1.070 1.000 1.020 495,756 -0.04(-3.77%)
Dec 01, 2023 0.9600 1.099 0.9301 1.060 591,063 +0.09(+9.63%)
Nov 30, 2023 1.010 1.010 0.9300 0.9669 417,546 +0.01(+0.88%)
Nov 29, 2023 0.9925 1.020 0.9500 0.9585 495,574 -0.02(-1.90%)
Nov 28, 2023 0.9600 0.9861 0.9051 0.9771 267,902 +0.05(+4.91%)
Nov 27, 2023 0.9732 0.9816 0.9000 0.9314 652,185 -0.05(-5.11%)
Nov 24, 2023 1.000 1.010 0.9000 0.9816 534,269 +0.02(+2.01%)
Nov 22, 2023 1.040 1.050 0.9402 0.9623 652,854 -0.05(-4.72%)
Nov 21, 2023 1.060 1.070 1.010 1.010 460,356 -0.05(-4.72%)
Nov 20, 2023 1.100 1.120 1.050 1.060 319,659 -0.04(-3.64%)
Nov 17, 2023 1.110 1.140 1.080 1.100 353,874 +0.01(+0.92%)
Nov 16, 2023 1.150 1.160 1.040 1.090 470,047 -0.03(-2.68%)
Nov 15, 2023 1.100 1.190 1.070 1.120 603,672 +0.03(+2.28%)
Nov 14, 2023 1.170 1.170 1.020 1.095 970,500 -0.08(-7.20%)
Nov 13, 2023 1.110 1.210 1.050 1.180 582,355 +0.13(+12.38%)
Nov 10, 2023 1.130 1.140 1.050 1.050 705,681 -0.06(-5.41%)
Nov 09, 2023 1.230 1.230 1.100 1.110 333,638 -0.08(-6.72%)
Nov 08, 2023 1.260 1.260 1.160 1.190 206,182 -0.05(-4.03%)
Nov 07, 2023 1.310 1.320 1.220 1.240 391,423 -0.09(-6.77%)
Nov 06, 2023 1.390 1.400 1.300 1.330 358,359 -0.02(-1.48%)
Nov 03, 2023 1.200 1.370 1.179 1.350 466,627 +0.16(+13.45%)
Nov 02, 2023 1.220 1.300 1.140 1.190 462,886 -0.02(-1.65%)
Nov 01, 2023 1.300 1.300 1.170 1.210 378,026 -0.08(-6.20%)
Oct 31, 2023 1.150 1.305 1.130 1.290 407,415 +0.12(+10.26%)
Oct 30, 2023 1.100 1.230 1.090 1.170 638,346 +0.11(+10.38%)
Oct 27, 2023 1.130 1.140 1.030 1.060 579,849 -0.09(-7.83%)
Oct 26, 2023 1.230 1.255 1.130 1.150 461,910 -0.08(-6.50%)
Oct 25, 2023 1.280 1.280 1.200 1.230 202,372 -0.05(-3.91%)
Oct 24, 2023 1.240 1.340 1.230 1.280 406,439 +0.05(+4.07%)
Oct 23, 2023 1.300 1.300 1.222 1.230 444,280 -0.06(-4.65%)
Oct 20, 2023 1.370 1.370 1.270 1.290 616,994 -0.07(-5.49%)
Oct 19, 2023 1.390 1.407 1.350 1.365 367,400 -0.04(-3.19%)
Oct 18, 2023 1.610 1.610 1.400 1.410 441,515 -0.18(-11.32%)
Oct 17, 2023 1.510 1.650 1.470 1.590 508,513 +0.08(+5.30%)
Oct 16, 2023 1.430 1.530 1.380 1.510 302,216 +0.09(+6.34%)
Oct 13, 2023 1.400 1.440 1.360 1.420 250,831 +0.01(+1.07%)
Oct 12, 2023 1.510 1.510 1.390 1.405 244,338 -0.08(-5.39%)
Oct 11, 2023 1.640 1.680 1.480 1.485 349,569 -0.16(-10.00%)
Oct 10, 2023 1.440 1.660 1.420 1.650 507,885 +0.21(+14.58%)
Oct 09, 2023 1.470 1.476 1.360 1.440 455,037 -0.04(-2.70%)
Oct 06, 2023 1.480 1.500 1.400 1.480 368,957 +0.00(+0.00%)
Oct 05, 2023 1.420 1.500 1.415 1.480 430,767 +0.04(+2.78%)
Oct 04, 2023 1.580 1.590 1.400 1.440 795,765 -0.18(-11.11%)
Oct 03, 2023 1.640 1.650 1.580 1.620 474,139 -0.02(-1.22%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.