Yahoo

Correo

U.S. markets open in 5 hours 54 minutes

F S&P 500
5,057.25
-9.75(-0.19%)
F Dow Jones
37,971.00
-22.00(-0.06%)
F Nasdaq
17,493.50
-77.75(-0.44%)
E-mini Russell 2000 Index Futur
1,982.60
-3.00(-0.15%)
Petróleo
80.93
-1.00(-1.22%)
Oro
2,297.60
-5.30(-0.23%)

Cara Therapeutics, Inc. (CARA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.7519

-0.0036

(-0.48%)

Al cierre: 04:00PM EDT

0.7635

+0.01

(+1.54%)

Fuera de horario:

07:56PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	0.7460	0.7880	0.7210	0.7520	0.7520	192,100
29 abr 2024	0.6810	0.7670	0.6810	0.7560	0.7560	506,400
26 abr 2024	0.6900	0.7260	0.6800	0.6840	0.6840	169,200
25 abr 2024	0.6610	0.7170	0.6400	0.7000	0.7000	319,000
24 abr 2024	0.7170	0.7200	0.6610	0.6720	0.6720	217,400
23 abr 2024	0.7190	0.7300	0.7000	0.7070	0.7070	181,900
22 abr 2024	0.6600	0.7390	0.6500	0.7300	0.7300	346,200
19 abr 2024	0.6850	0.6960	0.6500	0.6610	0.6610	350,800
18 abr 2024	0.7300	0.7360	0.6800	0.6900	0.6900	363,100
17 abr 2024	0.7090	0.7480	0.7000	0.7320	0.7320	184,600
16 abr 2024	0.7100	0.7180	0.6310	0.7090	0.7090	603,100
15 abr 2024	0.7650	0.7840	0.7000	0.7100	0.7100	440,100
12 abr 2024	0.8100	0.8300	0.7570	0.7640	0.7640	306,300
11 abr 2024	0.8020	0.8290	0.8020	0.8110	0.8110	214,500
10 abr 2024	0.8250	0.8260	0.8040	0.8120	0.8120	357,400
09 abr 2024	0.8540	0.8590	0.8200	0.8320	0.8320	272,500
08 abr 2024	0.8620	0.8800	0.7360	0.8260	0.8260	579,100
05 abr 2024	0.8260	0.8950	0.8120	0.8750	0.8750	453,400
04 abr 2024	0.9170	0.9450	0.8100	0.8260	0.8260	471,600
03 abr 2024	0.9400	0.9490	0.8780	0.9070	0.9070	318,600
02 abr 2024	0.9050	0.9290	0.8900	0.9200	0.9200	270,400
01 abr 2024	0.9110	0.9400	0.8600	0.9100	0.9100	328,900
28 mar 2024	0.8530	0.9600	0.8500	0.9100	0.9100	637,300
27 mar 2024	0.7700	0.8760	0.7500	0.8690	0.8690	569,200
26 mar 2024	0.8380	0.8380	0.7230	0.7300	0.7300	711,800
25 mar 2024	0.8570	0.9190	0.8100	0.8200	0.8200	470,700
22 mar 2024	0.9000	0.9400	0.8760	0.8830	0.8830	204,800
21 mar 2024	0.9000	0.9400	0.8800	0.8920	0.8920	220,000
20 mar 2024	0.8700	0.9500	0.8300	0.9030	0.9030	504,700
19 mar 2024	0.9100	0.9500	0.8200	0.8900	0.8900	332,800
18 mar 2024	0.8710	0.9300	0.8010	0.9070	0.9070	375,800
15 mar 2024	0.7790	0.8870	0.7620	0.8780	0.8780	745,200
14 mar 2024	0.8700	0.9060	0.7350	0.7870	0.7870	1,039,700
13 mar 2024	0.8700	0.9200	0.8510	0.8700	0.8700	414,400
12 mar 2024	0.9480	0.9480	0.8510	0.8800	0.8800	681,100
11 mar 2024	0.9810	1.0100	0.9110	0.9500	0.9500	894,100
08 mar 2024	1.0800	1.1000	0.9600	0.9810	0.9810	930,500
07 mar 2024	1.0100	1.0700	0.9900	1.0500	1.0500	623,400
06 mar 2024	0.8900	1.0000	0.8900	0.9900	0.9900	590,000
05 mar 2024	0.8840	0.9410	0.8250	0.9100	0.9100	1,236,400
04 mar 2024	1.0000	1.1500	0.9710	1.0000	1.0000	2,297,400
01 mar 2024	0.8420	0.9600	0.8180	0.9500	0.9500	1,007,500
29 feb 2024	0.8900	0.9410	0.8100	0.8500	0.8500	844,900
28 feb 2024	0.9900	1.0000	0.8540	0.8900	0.8900	832,800
27 feb 2024	0.8300	0.9540	0.8200	0.9460	0.9460	794,300
26 feb 2024	0.9580	1.0100	0.8000	0.8010	0.8010	1,828,700
23 feb 2024	0.8200	1.1300	0.8200	0.9070	0.9070	4,313,100
22 feb 2024	0.7000	0.8000	0.6800	0.7990	0.7990	1,223,100
21 feb 2024	0.6720	0.6900	0.6100	0.6760	0.6760	382,300
20 feb 2024	0.6300	0.7000	0.6200	0.6420	0.6420	608,400
16 feb 2024	0.6010	0.6400	0.5600	0.6260	0.6260	538,500
15 feb 2024	0.5700	0.6170	0.5650	0.5950	0.5950	659,600
14 feb 2024	0.5300	0.5700	0.5300	0.5650	0.5650	299,100
13 feb 2024	0.5810	0.5900	0.5200	0.5330	0.5330	663,700
12 feb 2024	0.5570	0.6000	0.5570	0.5830	0.5830	443,500
09 feb 2024	0.5220	0.5750	0.5200	0.5660	0.5660	463,300
08 feb 2024	0.5270	0.5520	0.5150	0.5200	0.5200	719,400
07 feb 2024	0.5880	0.6000	0.5300	0.5320	0.5320	568,300
06 feb 2024	0.5800	0.6000	0.5700	0.5770	0.5770	257,800
05 feb 2024	0.5700	0.5900	0.5470	0.5810	0.5810	490,700
02 feb 2024	0.5500	0.5900	0.5470	0.5740	0.5740	327,800
01 feb 2024	0.5520	0.5820	0.5310	0.5610	0.5610	307,800
31 ene 2024	0.5700	0.5980	0.5500	0.5660	0.5660	457,100
30 ene 2024	0.6000	0.6080	0.5600	0.5700	0.5700	455,100
29 ene 2024	0.5900	0.6180	0.5570	0.6100	0.6100	931,100
26 ene 2024	0.5670	0.5780	0.5230	0.5770	0.5770	530,700
25 ene 2024	0.5580	0.5660	0.5000	0.5650	0.5650	643,000
24 ene 2024	0.5700	0.5900	0.5200	0.5320	0.5320	567,500
23 ene 2024	0.5770	0.5850	0.5380	0.5700	0.5700	510,700
22 ene 2024	0.5750	0.6000	0.5410	0.5590	0.5590	648,300
19 ene 2024	0.5620	0.5700	0.5280	0.5650	0.5650	345,800
18 ene 2024	0.5400	0.5630	0.5130	0.5440	0.5440	599,500
17 ene 2024	0.5500	0.5700	0.5210	0.5360	0.5360	656,300
16 ene 2024	0.5990	0.6000	0.5100	0.5360	0.5360	1,010,400
12 ene 2024	0.6000	0.6270	0.5600	0.5700	0.5700	797,100
11 ene 2024	0.6200	0.6430	0.5850	0.6000	0.6000	596,200
10 ene 2024	0.6650	0.6900	0.6070	0.6180	0.6180	528,400
09 ene 2024	0.6700	0.6860	0.6320	0.6520	0.6520	451,200
08 ene 2024	0.6200	0.6790	0.6120	0.6790	0.6790	711,600
05 ene 2024	0.6600	0.6600	0.6100	0.6130	0.6130	917,800
04 ene 2024	0.6800	0.7060	0.6400	0.6650	0.6650	595,100
03 ene 2024	0.8040	0.8040	0.6700	0.6820	0.6820	975,500
02 ene 2024	0.7410	0.8190	0.7260	0.7560	0.7560	922,800
29 dic 2023	0.7590	0.8000	0.7120	0.7430	0.7430	1,437,400
28 dic 2023	0.6570	0.7960	0.6570	0.7670	0.7670	2,293,400
27 dic 2023	0.6930	0.6990	0.6200	0.6600	0.6600	861,200
26 dic 2023	0.6540	0.7000	0.6510	0.6900	0.6900	823,400
22 dic 2023	0.6000	0.6810	0.5900	0.6690	0.6690	1,857,600
21 dic 2023	0.6260	0.6260	0.5900	0.5960	0.5960	969,000
20 dic 2023	0.6210	0.6590	0.5800	0.6070	0.6070	1,371,900
19 dic 2023	0.6300	0.6840	0.6000	0.6210	0.6210	2,241,300
18 dic 2023	1.1700	1.1700	0.5680	0.6290	0.6290	6,460,200
15 dic 2023	1.2400	1.3100	1.2100	1.2300	1.2300	1,268,100
14 dic 2023	1.1900	1.2860	1.1700	1.2100	1.2100	1,125,400
13 dic 2023	1.2200	1.2200	1.1000	1.2000	1.2000	672,000
12 dic 2023	1.1900	1.2100	1.1200	1.2050	1.2050	648,800
11 dic 2023	1.2500	1.2500	1.1200	1.1550	1.1550	615,500
08 dic 2023	1.1900	1.3100	1.1900	1.2500	1.2500	657,300
07 dic 2023	1.1000	1.2300	1.0800	1.2000	1.2000	554,100
06 dic 2023	1.0600	1.1600	1.0450	1.1300	1.1300	495,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,057.25-9.75(-0.19%)

F Dow Jones37,971.00-22.00(-0.06%)

F Nasdaq17,493.50-77.75(-0.44%)

E-mini Russell 2000 Index Futur1,982.60-3.00(-0.15%)

Petróleo80.93-1.00(-1.22%)

Oro2,297.60-5.30(-0.23%)

Cara Therapeutics, Inc. (CARA)

F S&P 500
5,057.25
-9.75(-0.19%)

F Dow Jones
37,971.00
-22.00(-0.06%)

F Nasdaq
17,493.50
-77.75(-0.44%)

E-mini Russell 2000 Index Futur
1,982.60
-3.00(-0.15%)

Petróleo
80.93
-1.00(-1.22%)

Oro
2,297.60
-5.30(-0.23%)