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 )

0.6843 -0.0157 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 0.6900 0.7264 0.6800 0.6843 169,234 -0.02(-2.24%)
Apr 25, 2024 0.6610 0.7168 0.6400 0.7000 318,987 +0.03(+4.23%)
Apr 24, 2024 0.7200 0.7200 0.6613 0.6716 216,118 -0.04(-5.02%)
Apr 23, 2024 0.7187 0.7300 0.7000 0.7071 181,920 -0.02(-3.19%)
Apr 22, 2024 0.6600 0.7394 0.6500 0.7304 346,171 +0.07(+10.50%)
Apr 19, 2024 0.6850 0.6958 0.6500 0.6610 351,866 -0.03(-4.20%)
Apr 18, 2024 0.7300 0.7361 0.6800 0.6900 363,143 -0.04(-5.72%)
Apr 17, 2024 0.7090 0.7481 0.7000 0.7319 184,641 +0.02(+3.23%)
Apr 16, 2024 0.7100 0.7175 0.6311 0.7090 601,466 -0.00(-0.14%)
Apr 15, 2024 0.7600 0.7839 0.7000 0.7100 439,706 -0.05(-7.08%)
Apr 12, 2024 0.8100 0.8300 0.7574 0.7641 306,332 -0.05(-5.74%)
Apr 11, 2024 0.8015 0.8289 0.8015 0.8106 214,481 -0.00(-0.17%)
Apr 10, 2024 0.8200 0.8263 0.8043 0.8120 357,032 -0.02(-2.40%)
Apr 09, 2024 0.8536 0.8592 0.8200 0.8320 272,487 +0.01(+0.79%)
Apr 08, 2024 0.8615 0.8800 0.7355 0.8255 579,094 -0.05(-5.60%)
Apr 05, 2024 0.8258 0.8945 0.8120 0.8745 453,410 +0.05(+5.90%)
Apr 04, 2024 0.9174 0.9450 0.8100 0.8258 470,477 -0.08(-8.99%)
Apr 03, 2024 0.9400 0.9490 0.8778 0.9074 318,552 -0.01(-1.32%)
Apr 02, 2024 0.9053 0.9290 0.8900 0.9195 270,378 +0.01(+1.04%)
Apr 01, 2024 0.9114 0.9402 0.8600 0.9100 328,963 +0.00(+0.00%)
Mar 28, 2024 0.8500 0.9600 0.8500 0.9100 637,279 +0.04(+4.72%)
Mar 27, 2024 0.7700 0.8764 0.7501 0.8690 569,185 +0.14(+19.01%)
Mar 26, 2024 0.8400 0.8380 0.7230 0.7302 710,082 -0.09(-10.94%)
Mar 25, 2024 0.8600 0.9189 0.8100 0.8199 470,713 -0.06(-7.18%)
Mar 22, 2024 0.9000 0.9399 0.8755 0.8833 204,803 -0.01(-0.93%)
Mar 21, 2024 0.9000 0.9400 0.8800 0.8916 220,183 -0.01(-1.24%)
Mar 20, 2024 0.8700 0.9500 0.8300 0.9028 504,787 +0.01(+1.44%)
Mar 19, 2024 0.9100 0.9500 0.8200 0.8900 332,814 -0.02(-1.92%)
Mar 18, 2024 0.8713 0.9297 0.8006 0.9074 375,839 +0.03(+3.34%)
Mar 15, 2024 0.7800 0.8871 0.7620 0.8781 745,418 +0.09(+11.65%)
Mar 14, 2024 0.8700 0.9057 0.7349 0.7865 1,039,069 -0.08(-9.62%)
Mar 13, 2024 0.8700 0.9197 0.8512 0.8702 414,534 -0.01(-1.11%)
Mar 12, 2024 0.9480 0.9480 0.8511 0.8800 681,109 -0.07(-7.36%)
Mar 11, 2024 0.9814 1.010 0.9110 0.9499 894,148 -0.03(-3.21%)
Mar 08, 2024 1.080 1.100 0.9600 0.9814 930,596 -0.07(-6.53%)
Mar 07, 2024 1.010 1.070 0.9901 1.050 622,430 +0.06(+6.05%)
Mar 06, 2024 0.8900 1.000 0.8900 0.9901 589,349 +0.08(+8.80%)
Mar 05, 2024 0.8840 0.9405 0.8250 0.9100 1,226,315 -0.09(-8.98%)
Mar 04, 2024 1.000 1.150 0.9710 0.9998 2,246,313 +0.05(+5.24%)
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.