ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Cara Therapeutics Inc

Cara Therapeutics Inc (CARA)

0.2777
-0.0131
(-4.50%)
At close: December 03 4:00PM
0.2775
-0.0002
( -0.07% )
After Hours: 4:08PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0227-7.561625582940.30020.310.27754100240.29080579CS
4-0.0125-4.310344827590.290.36850.27757488060.32052949CS
12-0.0325-10.48387096770.310.36850.2455297750.29963679CS
26-0.4127-59.79426253260.69020.730.246966320.32572382CS
52-0.7525-73.05825242721.031.310.246868790.54226935CS
156-12.6225-97.848837209312.913.9650.246503114.50107931CS
260-20.4125-98.658772353820.6929.64730.246950439.75348923CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17331825000.2908-0.0132-4.340.30.310.2849999561012
17329178400.3040.01595.520.28599990.3060.2859999106239
17327505000.2881-0.0019-0.660.28499990.2980.2849999323463
17326641000.29-0.0146-4.790.30020.30460.2851649381
17325777000.3046-0.0005-0.160.30390.31870.2952529122
17323185000.3051-0.0049-1.580.30240.3160.2831486822
17322321000.310.0051.640.3010.3150.3170182
17321457000.3050.00411.360.30090.31520.3202422
17320593000.30090.00842.870.28930.3230.2781091726
17319729000.2925-0.0186-5.980.31110.32150.2902796207
17317137000.3111-0.0165-5.040.32160.330.295526100
17316273000.32760.00351.080.3240.3338990.3151403541
17315409000.3241-0.0169-4.960.3310.34490.324639336
17314545000.34100.000.34290.350.3251726154
17313681000.3410.00110.320.3489990.34990.31879991085815
17311089000.3399-0.0051-1.480.3520.36850.32511405304
17310225000.34499990.033699910.830.3230620.3570.3122859305
17309361000.31130.02036.980.30.330.28399991383619
17308497000.291-0.0008-0.270.290.30480.281281569
17307633000.2918-0.0052-1.750.290.29960.2823277596
17305005000.297-0.0134-4.320.310.3140.2906278615
17304141000.31040.02147.400.2910.31990.28211806604
17303277000.2890.02218.280.26510090.30750.262462448
17302413000.2669-0.0031-1.150.270.2880.261703446
17301549000.270.0020.750.2650.2780.265212657
17298957000.2680.01375.390.25430.27239990.2515009416368
17298093000.2543-0.0117-4.400.2660.2660.2508281835
17297229000.266-0.003-1.120.2740.2749990.26136079
17296365000.2690.00341.280.26560.27270.2611177720
17295501000.26560.00050.190.26510.270.2631107074
17292909000.2651-0.0017-0.640.260.2740.259251809
17292045000.26680.00180.680.260.2690.252201242
17291181000.2650.013.920.2550.2650.2509337507
17290317000.255-0.0011-0.430.250.260.25172967
17289453000.25610.00552.190.250.2640.2452251943
17286861000.2506-0.0031-1.220.25370.2640.2475356051
17285997000.2537-0.006-2.310.25970.25970.245206368
17285133000.25970.00361.410.250.25990.25128501
17284269000.2561-0.0101-3.790.25150.26930.2511337101
17283405000.2662-0.0094-3.410.270.28199990.26103727
17280813000.2756-0.0004-0.140.27980.27990.257649741
17279949000.276-0.0139-4.790.2810.28990.272197391
17279085000.28990.00291.010.2950.29980.2833130399
17278221000.287-0.021-6.820.31090.31490.28204955
17277355200.3080.0030.980.31490.3150.3001173103
17274765000.3050.01715.940.28790.3150.2768644319
17273901000.28790.01033.710.27760.2950.2731173924
17273037000.2776-0.0021-0.750.2770.29990.2721173213
17272173000.2797-0.0213-7.080.30.310.2749290329
17271309000.301-0.001-0.330.310.31480.292160699
17268717000.302-0.0067-2.170.29940.3180.2901732244
17267853000.30869990.02277.940.290.31140.2829999264203
17266989000.28599990.01889997.080.270.3030.27506873
17266125000.2671-0.0012-0.450.27640.27640.2592209879
17265261000.26830.00582.210.26250.2730.25708080
17262669000.2625-0.0077-2.850.280.28090.2611584988
17261805000.2702-0.0233-7.940.28980.29540.27428807
17260941000.29350.01254.450.28220.2980.27294744
17260077000.281-0.029-9.350.310.31990.28011293846
17259213000.31-0.0121-3.760.31660.32760.3038677927
17256621000.32210.00110.340.31370.3270.3127125335
17255757000.321-0.0011-0.340.3340.3340.3145129630
17254893000.3221-0.0089-2.690.3320.34410.322180412
17254029000.331-0.029-8.060.34210.360.32336100

Your Recent History

Delayed Upgrade Clock