Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cara Therapeutics Inc | NASDAQ:CARA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0049 | -1.58% | 0.3051 | 0.3039 | 0.304 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.316 | 0.2831 | 0.3024 | 486,824 | 00:42:23 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 0.3051 | -0.0049 | -1.58% | 0.2831 | 0.316 | 508,493 |
| 21 Nov 2024 | 0.31 | 0.005 | 1.64% | 0.30 | 0.315 | 173,679 |
| 20 Nov 2024 | 0.305 | 0.0041 | 1.36% | 0.30 | 0.3152 | 205,377 |
| 19 Nov 2024 | 0.3009 | 0.0084 | 2.87% | 0.278 | 0.323 | 1,125,664 |
| 18 Nov 2024 | 0.2925 | -0.0186 | -5.98% | 0.2902 | 0.3215 | 798,459 |
| 15 Nov 2024 | 0.3111 | -0.0165 | -5.04% | 0.295 | 0.33 | 549,766 |
| 14 Nov 2024 | 0.3276 | 0.0035 | 1.08% | 0.3151 | 0.333899 | 406,707 |
| 13 Nov 2024 | 0.3241 | -0.0169 | -4.96% | 0.324 | 0.3449 | 639,470 |
| 12 Nov 2024 | 0.341 | 0.00 | 0.00% | 0.3251 | 0.35 | 727,359 |
| 11 Nov 2024 | 0.341 | 0.0011 | 0.32% | 0.3188 | 0.3499 | 1,107,795 |
| 08 Nov 2024 | 0.3399 | -0.0051 | -1.48% | 0.3251 | 0.3685 | 1,410,911 |
| 07 Nov 2024 | 0.345 | 0.0337 | 10.83% | 0.312 | 0.357 | 2,878,981 |
| 06 Nov 2024 | 0.3113 | 0.0203 | 6.98% | 0.284 | 0.33 | 1,386,131 |
| 05 Nov 2024 | 0.291 | -0.0008 | -0.27% | 0.281 | 0.3048 | 282,972 |
| 04 Nov 2024 | 0.2918 | -0.0052 | -1.75% | 0.2823 | 0.2996 | 286,293 |
| 01 Nov 2024 | 0.297 | -0.0134 | -4.32% | 0.2906 | 0.314 | 276,637 |
| 31 Oct 2024 | 0.3104 | 0.0214 | 7.40% | 0.2821 | 0.3199 | 1,806,729 |
| 30 Oct 2024 | 0.289 | 0.0221 | 8.28% | 0.26 | 0.3075 | 2,473,463 |
| 29 Oct 2024 | 0.2669 | -0.0031 | -1.15% | 0.261 | 0.288 | 711,866 |
| 28 Oct 2024 | 0.27 | 0.002 | 0.75% | 0.265 | 0.278 | 224,330 |
| 25 Oct 2024 | 0.268 | 0.0137 | 5.39% | 0.251501 | 0.2724 | 416,368 |
| 24 Oct 2024 | 0.2543 | -0.0117 | -4.40% | 0.2508 | 0.266 | 281,891 |
| 23 Oct 2024 | 0.266 | -0.003 | -1.12% | 0.26 | 0.274999 | 144,704 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.3203 | 0.33 | 0.278 | 0.3013638 | 570,589 | -0.0152 | -4.75% |
| 1 Month | 0.2543 | 0.3685 | 0.251501 | 0.3139484 | 894,448 | 0.0508 | 19.98% |
| 3 Months | 0.352 | 0.3685 | 0.245 | 0.3011679 | 515,713 | -0.0469 | -13.32% |
| 6 Months | 0.76 | 0.8094 | 0.24 | 0.3425471 | 652,367 | -0.4549 | -59.86% |
| 1 Year | 1.04 | 1.31 | 0.24 | 0.5654448 | 669,222 | -0.7349 | -70.66% |
| 3 Years | 14.16 | 14.45 | 0.24 | 4.66 | 647,169 | -13.85 | -97.85% |
| 5 Years | 23.48 | 29.6473 | 0.24 | 9.87 | 690,616 | -23.17 | -98.70% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
