Cara Therapeutics Inc. Common Stockのデータ

Cara Therapeutics Inc. Common Stockの基本情報

名前 Cara Therapeutics Inc. Common Stock
ティッカー CARA
United States
上場年 2014.0
セクター Health Care

Cara Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.45 20.35 20.58 21.07 783400.0 21.07
2021-02-12 20.85 19.1 19.5 19.88 784700.0 19.88
2021-02-11 22.6 19.72 22.5 19.91 1061700.0 19.91
2021-02-10 21.9 20.73 21.0 21.62 1226900.0 21.62
2021-02-09 20.4 19.4 19.5 20.28 741300.0 20.28
2021-02-08 19.52 18.98 19.2 19.46 436600.0 19.46
2021-02-05 19.52 18.71 19.38 19.1 539800.0 19.1
2021-02-04 20.12 19.23 20.01 19.33 321400.0 19.33
2021-02-03 20.16 18.99 18.99 19.84 747700.0 19.84
2021-02-02 19.05 18.25 18.76 18.79 318900.0 18.79
2021-02-01 19.21 18.35 19.0 18.69 362400.0 18.69
2021-01-29 19.21 18.42 18.49 18.7 450000.0 18.7
2021-01-28 18.98 18.12 18.73 18.48 429200.0 18.48
2021-01-27 19.26 18.36 18.5 18.55 454900.0 18.55
2021-01-26 19.75 19.16 19.68 19.18 296500.0 19.18
2021-01-25 19.82 19.1 19.21 19.65 754700.0 19.65
2021-01-22 19.23 18.18 18.68 19.15 477100.0 19.15
2021-01-21 20.14 18.97 20.12 18.98 550200.0 18.98
2021-01-20 21.64 19.67 20.24 20.26 714200.0 20.26
2021-01-19 20.26 18.6 18.63 20.07 1019700.0 20.07
2021-01-15 18.78 18.04 18.06 18.56 523900.0 18.56
2021-01-14 18.09 17.49 17.58 18.05 716200.0 18.05
2021-01-13 17.67 17.02 17.05 17.47 479600.0 17.47
2021-01-12 17.47 16.49 16.64 17.1 496100.0 17.1
2021-01-11 16.77 15.66 16.0 16.42 489900.0 16.42
2021-01-08 16.35 15.78 16.1 16.0 323000.0 16.0
2021-01-07 16.22 15.67 15.79 16.1 341100.0 16.1
2021-01-06 16.17 15.25 15.32 15.61 535600.0 15.61
2021-01-05 15.22 14.9 15.0 15.15 325000.0 15.15
2021-01-04 15.4 14.87 15.09 15.07 360400.0 15.07
2020-12-31 15.54 15.11 15.33 15.13 278200.0 15.13
2020-12-30 15.66 15.19 15.3 15.38 360900.0 15.38
2020-12-29 16.0 14.95 15.98 15.29 527000.0 15.29
2020-12-28 16.93 15.69 16.0 15.7 548700.0 15.7
2020-12-24 15.85 15.59 15.59 15.7 151500.0 15.7
2020-12-23 15.77 15.36 15.51 15.7 334200.0 15.7
2020-12-22 15.51 14.85 14.96 15.46 490100.0 15.46
2020-12-21 15.22 14.62 14.83 14.94 490200.0 14.94
2020-12-18 15.39 14.57 14.66 15.1 770700.0 15.1
2020-12-17 15.07 14.47 15.07 14.56 451300.0 14.56
2020-12-16 15.29 14.75 15.22 14.86 341000.0 14.86
2020-12-15 15.18 14.73 15.04 15.15 371800.0 15.15
2020-12-14 15.32 14.8 15.02 14.9 458600.0 14.9
2020-12-11 15.2 14.7 15.09 14.91 288000.0 14.91
2020-12-10 15.41 14.57 14.75 15.22 384300.0 15.22
2020-12-09 15.25 14.65 15.01 14.84 338200.0 14.84
2020-12-08 15.0 14.57 14.91 14.89 467000.0 14.89
2020-12-07 15.39 14.97 15.04 15.0 294000.0 15.0
2020-12-04 15.11 14.66 15.11 15.08 382200.0 15.08
2020-12-03 15.19 14.83 15.03 15.03 342400.0 15.03
2020-12-02 15.06 14.53 14.72 14.9 421700.0 14.9
2020-12-01 14.93 14.63 14.79 14.69 513300.0 14.69
2020-11-30 14.95 14.52 14.95 14.67 590800.0 14.67
2020-11-27 15.19 14.85 15.06 14.95 341300.0 14.95
2020-11-25 15.23 14.85 15.12 15.05 261100.0 15.05
2020-11-24 15.56 14.9 15.0 15.16 240000.0 15.16
2020-11-23 15.46 14.8 15.31 14.99 358900.0 14.99
2020-11-20 15.85 15.15 15.76 15.33 363100.0 15.33
2020-11-19 16.01 15.63 15.67 15.93 360800.0 15.93
2020-11-18 16.42 15.6 16.29 15.67 283000.0 15.67
2020-11-17 16.34 15.45 15.68 16.16 514000.0 16.16
2020-11-16 15.74 15.41 15.56 15.7 322300.0 15.7
2020-11-13 15.54 15.11 15.28 15.41 945000.0 15.41
2020-11-12 15.63 15.0 15.55 15.21 385900.0 15.21
2020-11-11 15.73 14.55 15.04 15.67 586100.0 15.67
2020-11-10 15.2 14.55 14.75 15.03 686000.0 15.03
2020-11-09 14.96 13.99 14.39 14.51 472100.0 14.51
2020-11-06 14.09 13.56 13.82 13.95 309100.0 13.95
2020-11-05 14.19 13.61 14.19 13.89 270600.0 13.89
2020-11-04 14.21 13.2 13.26 13.96 351300.0 13.96
2020-11-03 13.37 12.83 12.93 13.17 310900.0 13.17
2020-11-02 13.35 12.67 13.34 12.72 356600.0 12.72
2020-10-30 13.58 13.09 13.12 13.26 328000.0 13.26
2020-10-29 13.53 12.89 13.2 13.17 386500.0 13.17
2020-10-28 13.61 13.06 13.5 13.22 365800.0 13.22
2020-10-27 14.19 13.62 13.89 13.76 353700.0 13.76
2020-10-26 14.37 13.51 14.08 13.93 368900.0 13.93
2020-10-23 14.53 14.1 14.4 14.26 299000.0 14.26
2020-10-22 14.5 13.79 14.06 14.29 536500.0 14.29
2020-10-21 14.98 14.13 14.86 14.13 657900.0 14.13
2020-10-20 15.23 14.14 15.0 14.86 903900.0 14.86
2020-10-19 14.38 13.91 14.18 13.93 326400.0 13.93
2020-10-16 14.2 12.98 13.1 14.0 336100.0 14.0
2020-10-15 13.35 12.9 13.32 13.08 497700.0 13.08
2020-10-14 13.75 13.24 13.72 13.39 294100.0 13.39
2020-10-13 13.91 13.61 13.9 13.72 309500.0 13.72
2020-10-12 14.12 13.6 13.93 14.0 327500.0 14.0
2020-10-09 14.34 13.94 14.15 13.99 370800.0 13.99
2020-10-08 14.47 13.89 14.08 14.11 449700.0 14.11
2020-10-07 14.0 13.63 13.63 13.93 373000.0 13.93
2020-10-06 14.0 13.56 13.8 13.59 482000.0 13.59
2020-10-05 13.86 13.27 13.27 13.77 469200.0 13.77
2020-10-02 13.27 12.47 12.47 13.18 468700.0 13.18
2020-10-01 13.0 12.65 12.69 12.74 552400.0 12.74
2020-09-30 12.94 12.37 12.37 12.73 521300.0 12.73
2020-09-29 12.7 12.3 12.4 12.34 498600.0 12.34
2020-09-28 13.06 12.38 12.98 12.4 640100.0 12.4
2020-09-25 13.42 12.91 13.28 12.94 444000.0 12.94
2020-09-24 13.8 13.14 13.8 13.34 418500.0 13.34
2020-09-23 14.19 13.71 14.11 13.73 416400.0 13.73
2020-09-22 14.37 13.99 14.15 14.16 279900.0 14.16
2020-09-21 14.46 13.89 14.44 14.15 330100.0 14.15
2020-09-18 14.84 14.23 14.83 14.53 706000.0 14.53
2020-09-17 15.03 14.55 15.0 14.77 387900.0 14.77
2020-09-16 15.32 15.02 15.3 15.11 390600.0 15.11
2020-09-15 15.66 15.22 15.63 15.25 444600.0 15.25
2020-09-14 15.69 14.96 15.11 15.5 555300.0 15.5
2020-09-11 15.28 14.78 15.25 14.91 396400.0 14.91
2020-09-10 15.93 15.07 15.64 15.11 326000.0 15.11
2020-09-09 15.94 15.5 15.57 15.6 224900.0 15.6
2020-09-08 15.84 14.92 15.1 15.47 345700.0 15.47
2020-09-04 15.91 14.75 15.91 15.24 335500.0 15.24
2020-09-03 16.06 15.54 15.72 15.78 382700.0 15.78
2020-09-02 15.83 15.05 15.05 15.76 370000.0 15.76
2020-09-01 15.68 15.01 15.47 15.08 345200.0 15.08
2020-08-31 15.65 15.15 15.15 15.5 349800.0 15.5
2020-08-28 15.38 15.04 15.1 15.37 199800.0 15.37
2020-08-27 15.4 15.03 15.32 15.11 195000.0 15.11
2020-08-26 15.64 15.21 15.51 15.32 283800.0 15.32
2020-08-25 15.68 15.15 15.35 15.58 357900.0 15.58
2020-08-24 15.83 15.34 15.8 15.42 268700.0 15.42
2020-08-21 16.33 15.65 16.24 15.84 376200.0 15.84
2020-08-20 16.39 16.0 16.15 16.34 190300.0 16.34
2020-08-19 16.7 16.23 16.58 16.26 197200.0 16.26
2020-08-18 16.99 16.27 16.84 16.53 257900.0 16.53
2020-08-17 16.96 16.22 16.3 16.89 372300.0 16.89
2020-08-14 16.85 15.92 16.79 16.29 540400.0 16.29
2020-08-13 17.2 16.66 16.99 16.87 381100.0 16.87
2020-08-12 17.84 16.98 17.55 17.01 420800.0 17.01
2020-08-11 19.13 16.72 17.5 17.43 983900.0 17.43
2020-08-10 17.74 16.88 16.96 17.22 359200.0 17.22
2020-08-07 17.16 16.75 16.99 16.95 287000.0 16.95
2020-08-06 17.31 16.93 17.1 16.98 178800.0 16.98
2020-08-05 17.45 17.02 17.33 17.2 318300.0 17.2
2020-08-04 17.43 16.92 17.05 17.23 225700.0 17.23
2020-08-03 17.21 16.25 16.47 17.15 463600.0 17.15
2020-07-31 17.0 16.21 17.0 16.44 299000.0 16.44
2020-07-30 17.06 16.56 16.7 16.95 307000.0 16.95
2020-07-29 17.18 16.8 17.0 16.89 236900.0 16.89
2020-07-28 17.42 16.85 17.25 17.04 254600.0 17.04
2020-07-27 17.48 16.85 17.26 17.36 262100.0 17.36
2020-07-24 17.52 16.85 17.52 17.15 380200.0 17.15
2020-07-23 18.15 17.52 17.75 17.63 384200.0 17.63
2020-07-22 17.78 17.36 17.57 17.65 324000.0 17.65
2020-07-21 18.08 17.52 17.93 17.62 289600.0 17.62
2020-07-20 18.05 17.72 17.82 17.86 296300.0 17.86
2020-07-17 18.1 17.66 17.7 17.76 294900.0 17.76
2020-07-16 17.71 17.32 17.5 17.68 240200.0 17.68
2020-07-15 18.18 17.55 17.78 17.92 364300.0 17.92
2020-07-14 17.97 16.91 17.47 17.54 303700.0 17.54
2020-07-13 18.81 17.53 17.72 17.53 766500.0 17.53
2020-07-10 17.85 17.38 17.65 17.63 282000.0 17.63
2020-07-09 17.88 17.35 17.71 17.64 329100.0 17.64
2020-07-08 17.91 17.34 17.53 17.73 400400.0 17.73
2020-07-07 17.88 17.33 17.46 17.5 239400.0 17.5
2020-07-06 17.95 17.45 17.69 17.57 286700.0 17.57
2020-07-02 17.98 17.24 17.9 17.52 426900.0 17.52
2020-07-01 17.94 17.01 17.1 17.7 577200.0 17.7
2020-06-30 17.18 16.46 16.78 17.1 344900.0 17.1
2020-06-29 17.4 16.58 17.09 16.78 409800.0 16.78
2020-06-26 17.35 16.58 17.3 17.03 1099200.0 17.03
2020-06-25 17.51 16.56 16.68 17.3 413500.0 17.3
2020-06-24 17.36 16.33 17.14 16.78 485500.0 16.78
2020-06-23 17.91 17.24 17.58 17.3 740400.0 17.3
2020-06-22 17.71 16.47 16.7 17.33 761900.0 17.33
2020-06-19 16.69 16.16 16.24 16.62 679700.0 16.62
2020-06-18 16.49 15.62 15.78 16.19 575400.0 16.19
2020-06-17 16.03 15.16 15.46 15.84 671600.0 15.84
2020-06-16 15.97 15.16 15.6 15.75 567400.0 15.75
2020-06-15 15.63 14.7 14.87 15.52 600800.0 15.52
2020-06-12 15.54 14.88 15.17 15.05 564100.0 15.05
2020-06-11 16.29 14.96 16.07 14.97 730700.0 14.97
2020-06-10 16.8 16.03 16.23 16.45 568100.0 16.45
2020-06-09 16.56 15.95 16.34 16.05 268200.0 16.05
2020-06-08 16.53 15.28 15.6 16.36 465100.0 16.36
2020-06-05 16.15 15.35 15.87 15.37 522400.0 15.37
2020-06-04 16.25 15.55 15.95 15.62 476900.0 15.62
2020-06-03 16.22 15.63 15.97 16.07 371000.0 16.07
2020-06-02 15.98 15.5 15.7 15.86 622100.0 15.86
2020-06-01 16.02 15.47 15.88 15.68 402500.0 15.68
2020-05-29 16.5 15.49 16.31 15.87 488400.0 15.87
2020-05-28 16.72 16.15 16.26 16.24 508200.0 16.24
2020-05-27 16.45 15.4 16.45 16.07 501100.0 16.07
2020-05-26 16.91 16.3 16.76 16.31 532200.0 16.31
2020-05-22 16.48 15.69 15.96 16.46 538900.0 16.46
2020-05-21 16.01 15.32 15.99 15.93 518500.0 15.93
2020-05-20 16.0 15.45 15.6 16.0 369500.0 16.0
2020-05-19 15.54 15.11 15.11 15.24 500300.0 15.24
2020-05-18 15.69 15.03 15.45 15.07 433800.0 15.07
2020-05-15 15.19 14.79 15.0 15.04 853300.0 15.04
2020-05-14 15.26 13.63 13.91 15.08 896900.0 15.08
2020-05-13 15.21 14.05 15.12 14.14 684100.0 14.14
2020-05-12 16.05 15.02 15.96 15.13 1490000.0 15.13
2020-05-11 15.99 14.05 14.05 15.78 723900.0 15.78
2020-05-08 15.11 14.09 14.96 14.17 702000.0 14.17
2020-05-07 15.27 14.75 15.23 14.76 318900.0 14.76
2020-05-06 15.29 14.45 14.64 14.99 432600.0 14.99
2020-05-05 14.97 14.57 14.82 14.63 581100.0 14.63
2020-05-04 14.88 14.02 14.21 14.53 410800.0 14.53
2020-05-01 14.75 13.87 14.59 14.24 396500.0 14.24
2020-04-30 15.8 14.82 15.66 14.82 482400.0 14.82
2020-04-29 16.24 15.44 15.89 15.88 538600.0 15.88
2020-04-28 16.5 15.55 16.5 15.58 452700.0 15.58
2020-04-27 16.62 15.98 16.0 16.17 487300.0 16.17
2020-04-24 16.04 15.54 15.74 15.84 364500.0 15.84
2020-04-23 16.4 15.57 15.74 15.68 578600.0 15.68
2020-04-22 16.44 15.29 16.2 15.71 907500.0 15.71
2020-04-21 17.15 14.34 15.84 15.42 1697500.0 15.42
2020-04-20 15.49 14.51 14.52 14.82 389900.0 14.82
2020-04-17 14.79 14.23 14.57 14.66 343000.0 14.66
2020-04-16 14.31 13.63 14.08 14.1 308900.0 14.1
2020-04-15 14.22 13.56 14.01 13.93 343500.0 13.93
2020-04-14 14.83 14.26 14.65 14.58 330700.0 14.58
2020-04-13 14.28 13.73 13.79 14.17 389800.0 14.17
2020-04-09 14.48 13.24 14.34 13.72 662700.0 13.72
2020-04-08 14.36 13.46 13.54 14.09 393700.0 14.09
2020-04-07 13.91 13.36 13.67 13.36 284500.0 13.36
2020-04-06 13.86 12.82 13.4 13.4 537200.0 13.4
2020-04-03 13.07 12.34 12.68 12.82 429400.0 12.82
2020-04-02 12.73 11.94 12.36 12.7 367100.0 12.7
2020-04-01 12.88 12.28 12.73 12.39 347000.0 12.39
2020-03-31 13.9 12.81 13.19 13.21 381600.0 13.21
2020-03-30 13.38 12.06 12.6 13.26 371900.0 13.26
2020-03-27 13.4 12.53 13.3 12.6 424900.0 12.6
2020-03-26 13.95 12.68 12.78 13.34 491600.0 13.34
2020-03-25 12.88 11.92 12.42 12.55 435900.0 12.55
2020-03-24 12.48 11.38 11.72 12.21 533200.0 12.21
2020-03-23 11.61 10.54 10.68 11.06 643900.0 11.06
2020-03-20 11.09 10.27 10.59 10.52 562500.0 10.52
2020-03-19 10.86 8.92 9.25 10.48 717400.0 10.48
2020-03-18 10.92 8.88 10.6 9.12 726500.0 9.12
2020-03-17 11.4 9.91 10.03 11.23 691700.0 11.23
2020-03-16 11.12 9.85 10.0 9.89 629500.0 9.89
2020-03-13 12.0 10.39 11.5 11.53 708900.0 11.53
2020-03-12 12.25 11.01 12.1 11.04 858700.0 11.04
2020-03-11 13.9 13.0 13.6 13.43 679700.0 13.43
2020-03-10 14.43 13.13 14.1 13.98 569300.0 13.98
2020-03-09 14.38 13.14 14.05 13.81 560900.0 13.81
2020-03-06 15.97 15.0 15.77 15.28 566700.0 15.28
2020-03-05 16.41 15.52 15.61 16.0 439000.0 16.0
2020-03-04 16.1 14.95 14.95 15.94 448300.0 15.94
2020-03-03 16.0 14.73 15.62 14.84 373700.0 14.84
2020-03-02 15.6 14.93 15.3 15.56 711500.0 15.56
2020-02-28 15.39 12.63 13.75 15.03 885300.0 15.03
2020-02-27 15.84 14.6 15.5 15.35 1003100.0 15.35
2020-02-26 16.23 15.75 15.81 15.86 440400.0 15.86
2020-02-25 16.67 15.81 16.55 15.99 502400.0 15.99
2020-02-24 16.71 16.26 16.57 16.36 513700.0 16.36
2020-02-21 17.34 17.02 17.2 17.23 320900.0 17.23
2020-02-20 17.28 16.9 17.09 17.2 284600.0 17.2
2020-02-19 17.29 16.86 17.22 17.18 305600.0 17.18
2020-02-18 17.85 17.0 17.79 17.18 326400.0 17.18