Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
5.49
+0.12 (2.23%)
At close: Dec 24, 2025, 1:00 PM EST
5.42
-0.07 (-1.32%)
After-hours: Dec 24, 2025, 4:12 PM EST
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.37 | 5.50 | 5.36 | 5.49 | 5.49 | 2.23% | 235,022 |
| Dec 23, 2025 | 5.36 | 5.49 | 5.26 | 5.37 | 5.37 | -0.74% | 342,299 |
| Dec 22, 2025 | 5.28 | 5.49 | 5.28 | 5.41 | 5.41 | 2.66% | 386,193 |
| Dec 19, 2025 | 5.21 | 5.40 | 5.11 | 5.27 | 5.27 | 1.74% | 973,800 |
| Dec 18, 2025 | 5.42 | 5.49 | 5.03 | 5.18 | 5.18 | -3.18% | 770,661 |
| Dec 17, 2025 | 5.44 | 5.55 | 5.31 | 5.35 | 5.35 | -1.29% | 771,504 |
| Dec 16, 2025 | 5.55 | 5.62 | 5.40 | 5.42 | 5.42 | -1.45% | 904,906 |
| Dec 15, 2025 | 5.75 | 5.80 | 5.46 | 5.50 | 5.50 | -3.51% | 1,143,946 |
| Dec 12, 2025 | 6.06 | 6.13 | 5.52 | 5.70 | 5.70 | -5.16% | 700,487 |
| Dec 11, 2025 | 5.70 | 6.37 | 5.70 | 6.01 | 6.01 | 4.70% | 1,663,042 |
| Dec 10, 2025 | 5.80 | 5.80 | 5.55 | 5.74 | 5.74 | - | 1,342,177 |
| Dec 9, 2025 | 5.67 | 5.75 | 5.55 | 5.74 | 5.74 | 0.35% | 868,835 |
| Dec 8, 2025 | 5.62 | 5.81 | 5.56 | 5.72 | 5.72 | 2.51% | 1,439,677 |
| Dec 5, 2025 | 5.35 | 5.71 | 5.07 | 5.58 | 5.58 | -18.78% | 6,465,027 |
| Dec 4, 2025 | 6.69 | 7.05 | 6.65 | 6.87 | 6.87 | 1.03% | 729,911 |
| Dec 3, 2025 | 6.72 | 7.14 | 6.57 | 6.80 | 6.80 | 9.32% | 1,684,360 |
| Dec 2, 2025 | 6.82 | 6.89 | 6.21 | 6.22 | 6.22 | -7.72% | 801,361 |
| Dec 1, 2025 | 7.27 | 7.27 | 6.59 | 6.74 | 6.74 | -8.67% | 760,035 |
| Nov 28, 2025 | 7.40 | 7.54 | 7.28 | 7.38 | 7.38 | -0.34% | 309,790 |
| Nov 26, 2025 | 7.59 | 7.69 | 7.40 | 7.41 | 7.41 | -2.05% | 444,793 |
| Nov 25, 2025 | 7.51 | 7.79 | 7.21 | 7.56 | 7.56 | 2.58% | 731,181 |
| Nov 24, 2025 | 7.30 | 7.82 | 7.27 | 7.37 | 7.37 | 1.52% | 763,031 |
| Nov 21, 2025 | 6.47 | 7.59 | 6.44 | 7.26 | 7.26 | 12.73% | 1,674,309 |
| Nov 20, 2025 | 6.71 | 7.06 | 6.41 | 6.44 | 6.44 | -4.02% | 1,032,347 |
| Nov 19, 2025 | 6.38 | 6.71 | 6.01 | 6.71 | 6.71 | -0.59% | 1,483,052 |
| Nov 18, 2025 | 5.53 | 6.85 | 5.39 | 6.75 | 6.75 | 21.18% | 1,648,478 |
| Nov 17, 2025 | 5.49 | 5.75 | 5.39 | 5.57 | 5.57 | 1.09% | 478,879 |
| Nov 14, 2025 | 5.01 | 5.57 | 5.00 | 5.51 | 5.51 | 4.55% | 425,172 |
| Nov 13, 2025 | 5.21 | 5.34 | 5.11 | 5.27 | 5.27 | -0.57% | 304,368 |
| Nov 12, 2025 | 5.37 | 5.37 | 5.14 | 5.30 | 5.30 | -1.12% | 333,055 |
| Nov 11, 2025 | 4.58 | 5.42 | 4.50 | 5.36 | 5.36 | 18.32% | 748,252 |
| Nov 10, 2025 | 4.28 | 4.57 | 4.24 | 4.53 | 4.53 | 5.59% | 464,168 |
| Nov 7, 2025 | 4.26 | 4.29 | 4.11 | 4.29 | 4.29 | - | 313,044 |
| Nov 6, 2025 | 4.42 | 4.42 | 4.26 | 4.29 | 4.29 | -3.38% | 345,961 |
| Nov 5, 2025 | 4.67 | 4.81 | 4.36 | 4.44 | 4.44 | -4.41% | 406,568 |
| Nov 4, 2025 | 5.03 | 5.03 | 4.43 | 4.65 | 4.65 | -9.28% | 532,561 |
| Nov 3, 2025 | 5.31 | 5.34 | 4.91 | 5.12 | 5.12 | -1.16% | 438,731 |
| Oct 31, 2025 | 5.11 | 5.31 | 5.04 | 5.18 | 5.18 | 0.78% | 300,269 |
| Oct 30, 2025 | 5.17 | 5.28 | 5.07 | 5.14 | 5.14 | -1.15% | 285,951 |
| Oct 29, 2025 | 5.11 | 5.39 | 5.05 | 5.20 | 5.20 | 2.16% | 489,767 |
| Oct 28, 2025 | 5.10 | 5.17 | 5.02 | 5.09 | 5.09 | -0.59% | 212,412 |
| Oct 27, 2025 | 5.10 | 5.20 | 5.02 | 5.12 | 5.12 | 0.39% | 356,675 |
| Oct 24, 2025 | 5.22 | 5.33 | 5.02 | 5.10 | 5.10 | -1.16% | 409,225 |
| Oct 23, 2025 | 5.19 | 5.29 | 5.10 | 5.16 | 5.16 | -0.58% | 195,399 |
| Oct 22, 2025 | 5.33 | 5.42 | 4.96 | 5.19 | 5.19 | -3.89% | 506,458 |
| Oct 21, 2025 | 5.58 | 5.66 | 5.36 | 5.40 | 5.40 | -2.88% | 240,293 |
| Oct 20, 2025 | 5.70 | 5.76 | 5.46 | 5.56 | 5.56 | 1.28% | 319,229 |
| Oct 17, 2025 | 5.69 | 5.84 | 5.44 | 5.49 | 5.49 | -5.02% | 334,767 |
| Oct 16, 2025 | 5.76 | 5.92 | 5.55 | 5.78 | 5.78 | 1.05% | 468,563 |
| Oct 15, 2025 | 5.34 | 5.74 | 5.30 | 5.72 | 5.72 | 6.72% | 516,049 |