Cara Therapeutics Inc (69C)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1506 | 61.0705596107 | 0.2466 | 0.4936 | 0.2088 | 24081 | 0.41861731 | DE |
| 4 | 0.1096 | 38.1084840056 | 0.2876 | 0.4936 | 0.2088 | 13960 | 0.35243986 | DE |
| 12 | 0.1272 | 47.1111111111 | 0.27 | 0.4936 | 0.2088 | 14934 | 0.306126 | DE |
| 26 | 0.1522 | 62.1224489796 | 0.245 | 0.4936 | 0.2088 | 9999 | 0.304759 | DE |
| 52 | -0.1928 | -32.6779661017 | 0.59 | 1.06 | 0.2052 | 8723 | 0.49054345 | DE |
| 156 | -2.0128 | -83.5186721992 | 2.41 | 2.434 | 0.2052 | 7376 | 0.54425948 | DE |
| 260 | -2.0128 | -83.5186721992 | 2.41 | 2.434 | 0.2052 | 7376 | 0.54425948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 0.4656 | 0.2294 | 97.12 | 0.301 | 0.4936 | 0.2899999 | 95224 |
| 1734557220 | 0.2362 | -0.0072 | -2.96 | 0.2088 | 0.241 | 0.2088 | 16234 |
| 1734470820 | 0.2434 | -0.0076 | -3.03 | 0.2434 | 0.2434 | 0.2434 | 81 |
| 1734384420 | 0.251 | 0.0094 | 3.89 | 0.237 | 0.251 | 0.237 | 7565 |
| 1734125220 | 0.2416 | -0.0052 | -2.11 | 0.2466 | 0.2466 | 0.2416 | 1301 |
| 1734038820 | 0.2468 | -0.0044 | -1.75 | 0.2567999 | 0.2567999 | 0.2468 | 28160 |
| 1733952420 | 0.2511998 | -0.0058 | -2.26 | 0.2196 | 0.2511998 | 0.2196 | 200 |
| 1733866020 | 0.257 | -0.0074 | -2.80 | 0.257 | 0.257 | 0.257 | 450 |
| 1733779620 | 0.2644 | 0.0124 | 4.92 | 0.2396 | 0.2644 | 0.2396 | 10030 |
| 1733520420 | 0.252 | -0.0132 | -4.98 | 0.25 | 0.252 | 0.25 | 14100 |
| 1733434020 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1733347620 | 0.2652 | 0.001 | 0.38 | 0.267 | 0.267 | 0.2652 | 7000 |
| 1733261220 | 0.2642 | -0.0208 | -7.30 | 0.2642 | 0.2642 | 0.2642 | 100 |
| 1733174820 | 0.2849998 | 0 | 0.00 | 0.2849998 | 0.2849998 | 0.2849998 | 0 |
| 1732915620 | 0.2849998 | 0 | 0.00 | 0.2849998 | 0.2849998 | 0.2849998 | 0 |
| 1732829220 | 0.2849998 | 0 | 0.00 | 0.2849998 | 0.2849998 | 0.2849998 | 0 |
| 1732742820 | 0.2849998 | 0.0049998 | 1.79 | 0.2849998 | 0.2849998 | 0.2849998 | 10000 |
| 1732656420 | 0.28 | -0.004 | -1.41 | 0.28 | 0.28 | 0.28 | 10000 |
| 1732570020 | 0.2839999 | 0.0015999 | 0.57 | 0.2876 | 0.2876 | 0.2839999 | 8950 |
| 1732310820 | 0.2824 | 0 | 0.00 | 0.2824 | 0.2824 | 0.2824 | 0 |
| 1732224420 | 0.2824 | 0 | 0.00 | 0.2824 | 0.2824 | 0.2824 | 0 |
| 1732138020 | 0.2824 | 0.02 | 7.62 | 0.2824 | 0.2824 | 0.2824 | 500 |
| 1732051620 | 0.2624 | -0.0356 | -11.95 | 0.2624 | 0.2624 | 0.2624 | 8000 |
| 1731965220 | 0.298 | -0.0104 | -3.37 | 0.31 | 0.312 | 0.298 | 35000 |
| 1731705960 | 0.3084 | 0 | 0.00 | 0.3084 | 0.3084 | 0.3084 | 0 |
| 1731619560 | 0.3084 | 0 | 0.00 | 0.3084 | 0.3084 | 0.3084 | 0 |
| 1731533160 | 0.3084 | -0.0116 | -3.63 | 0.31 | 0.31 | 0.3084 | 3500 |
| 1731446820 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1731360420 | 0.32 | -0.0136 | -4.08 | 0.335 | 0.335 | 0.305 | 18710 |
| 1731101220 | 0.3336 | 0.0056 | 1.71 | 0.323 | 0.37 | 0.323 | 36500 |
| 1731014760 | 0.328 | 0.0466 | 16.56 | 0.308 | 0.3298 | 0.308 | 30500 |
| 1730928360 | 0.2814 | 0.0186002 | 7.08 | 0.272 | 0.2829999 | 0.272 | 28354 |
| 1730841960 | 0.2627998 | -0.0292 | -10.00 | 0.2627998 | 0.2627998 | 0.2627998 | 800 |
| 1730755560 | 0.292 | 0.0176002 | 6.41 | 0.292 | 0.292 | 0.292 | 9000 |
| 1730496360 | 0.2743998 | 0 | 0.00 | 0.2743998 | 0.2743998 | 0.2743998 | 0 |
| 1730409960 | 0.2743998 | 0.0341998 | 14.24 | 0.2998 | 0.2998 | 0.2743998 | 69750 |
| 1730323560 | 0.2402 | -0.0102 | -4.07 | 0.264 | 0.264 | 0.2402 | 3016 |
| 1730233620 | 0.2504 | 0 | 0.00 | 0.2504 | 0.2504 | 0.2504 | 0 |
| 1730147220 | 0.2504 | 0 | 0.00 | 0.2504 | 0.2504 | 0.2504 | 0 |
| 1729888020 | 0.2504 | 0.0004 | 0.16 | 0.255 | 0.2662 | 0.2504 | 37200 |
| 1729801560 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1729715160 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1729628760 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1729542360 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1729283160 | 0.25 | 0.0216 | 9.46 | 0.25 | 0.25 | 0.2418 | 20000 |
| 1729196760 | 0.2284 | 0 | 0.00 | 0.2284 | 0.2284 | 0.2284 | 0 |
| 1729110360 | 0.2284 | 0.0018 | 0.79 | 0.2284 | 0.2284 | 0.2284 | 60 |
| 1729024020 | 0.2266 | 0 | 0.00 | 0.2266 | 0.2266 | 0.2266 | 0 |
| 1728937620 | 0.2266 | -0.0022 | -0.96 | 0.2266 | 0.2266 | 0.2266 | 4167 |
| 1728678360 | 0.2288 | 0.0006 | 0.26 | 0.2288 | 0.2288 | 0.2288 | 7 |
| 1728591960 | 0.2282 | -0.0078 | -3.31 | 0.235 | 0.235 | 0.2282 | 14030 |
| 1728505560 | 0.236 | 0.0002 | 0.08 | 0.236 | 0.236 | 0.236 | 500 |
| 1728419160 | 0.2358 | 0.0156 | 7.08 | 0.2358 | 0.2358 | 0.2358 | 10000 |
| 1728332760 | 0.2202 | 0.0094 | 4.46 | 0.2202 | 0.2202 | 0.2202 | 160 |
| 1728073560 | 0.2108 | -0.0536 | -20.27 | 0.2108 | 0.2108 | 0.2108 | 3400 |
| 1727987220 | 0.2644 | 0 | 0.00 | 0.2644 | 0.2644 | 0.2644 | 0 |
| 1727900820 | 0.2644 | -0.0226 | -7.87 | 0.2644 | 0.2644 | 0.2644 | 9000 |
| 1727814420 | 0.2869998 | 0.0169998 | 6.30 | 0.2869998 | 0.2869998 | 0.2869998 | 1000 |
| 1727728020 | 0.27 | 0.0176 | 6.97 | 0.27 | 0.27 | 0.27 | 44800 |
| 1727468760 | 0.2524 | 0 | 0.00 | 0.2524 | 0.2524 | 0.2524 | 0 |
| 1727382360 | 0.2524 | 0 | 0.00 | 0.2524 | 0.2524 | 0.2524 | 0 |
| 1727295960 | 0.2524 | -0.0128 | -4.83 | 0.2524 | 0.2524 | 0.2524 | 9000 |
| 1727161200 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1727074800 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1726815600 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
