Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
5.14
-0.06 (-1.15%)
At close: Oct 30, 2025, 4:00 PM EDT
5.18
+0.04 (0.78%)
After-hours: Oct 30, 2025, 7:10 PM EDT
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.17 | 5.28 | 5.07 | 5.14 | 5.14 | -1.15% | 284,663 |
| 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 |
| Oct 14, 2025 | 5.27 | 5.43 | 5.20 | 5.36 | 5.36 | 0.37% | 407,575 |
| Oct 13, 2025 | 5.32 | 5.45 | 5.23 | 5.34 | 5.34 | 2.30% | 537,137 |
| Oct 10, 2025 | 5.70 | 5.88 | 5.15 | 5.22 | 5.22 | -6.95% | 767,786 |
| Oct 9, 2025 | 5.10 | 5.62 | 5.00 | 5.61 | 5.61 | 10.65% | 1,122,326 |
| Oct 8, 2025 | 4.90 | 5.10 | 4.83 | 5.07 | 5.07 | 5.19% | 423,577 |
| Oct 7, 2025 | 4.90 | 5.12 | 4.81 | 4.82 | 4.82 | -1.03% | 545,979 |
| Oct 6, 2025 | 4.98 | 5.02 | 4.82 | 4.87 | 4.87 | -1.81% | 664,985 |
| Oct 3, 2025 | 4.32 | 5.03 | 4.31 | 4.96 | 4.96 | 17.54% | 1,250,369 |
| Oct 2, 2025 | 4.43 | 4.51 | 4.10 | 4.22 | 4.22 | -4.31% | 494,285 |
| Oct 1, 2025 | 4.36 | 4.50 | 4.28 | 4.41 | 4.41 | 1.38% | 306,333 |
| Sep 30, 2025 | 4.47 | 4.48 | 4.26 | 4.35 | 4.35 | -1.36% | 604,168 |
| Sep 29, 2025 | 4.27 | 4.43 | 4.14 | 4.41 | 4.41 | 3.76% | 554,458 |
| Sep 26, 2025 | 4.35 | 4.41 | 4.00 | 4.25 | 4.25 | -0.93% | 964,215 |
| Sep 25, 2025 | 4.14 | 4.59 | 4.12 | 4.29 | 4.29 | 5.15% | 1,510,180 |
| Sep 24, 2025 | 3.68 | 4.22 | 3.63 | 4.08 | 4.08 | 13.97% | 1,924,473 |
| Sep 23, 2025 | 3.78 | 3.78 | 3.53 | 3.58 | 3.58 | -2.45% | 1,398,922 |
| Sep 22, 2025 | 3.85 | 4.18 | 3.58 | 3.67 | 3.67 | 15.05% | 3,102,431 |
| Sep 19, 2025 | 3.21 | 3.23 | 3.11 | 3.19 | 3.19 | -0.62% | 329,812 |
| Sep 18, 2025 | 3.06 | 3.25 | 3.03 | 3.21 | 3.21 | 5.94% | 185,665 |
| Sep 17, 2025 | 3.07 | 3.12 | 3.02 | 3.03 | 3.03 | -1.30% | 103,503 |
| Sep 16, 2025 | 3.14 | 3.20 | 3.06 | 3.07 | 3.07 | -2.85% | 194,540 |
| Sep 15, 2025 | 3.14 | 3.18 | 3.10 | 3.16 | 3.16 | 0.64% | 119,234 |
| Sep 12, 2025 | 3.17 | 3.24 | 3.12 | 3.14 | 3.14 | -1.88% | 157,702 |
| Sep 11, 2025 | 3.10 | 3.21 | 3.09 | 3.20 | 3.20 | 2.89% | 107,527 |
| Sep 10, 2025 | 3.11 | 3.18 | 3.07 | 3.11 | 3.11 | - | 90,218 |
| Sep 9, 2025 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | 1.30% | 94,328 |
| Sep 8, 2025 | 3.15 | 3.24 | 3.05 | 3.07 | 3.07 | -2.54% | 118,719 |
| Sep 5, 2025 | 3.20 | 3.29 | 3.13 | 3.15 | 3.15 | -0.63% | 101,582 |
| Sep 4, 2025 | 3.25 | 3.29 | 3.15 | 3.17 | 3.17 | -1.86% | 140,483 |
| Sep 3, 2025 | 3.17 | 3.30 | 3.17 | 3.23 | 3.23 | 1.89% | 434,818 |
| Sep 2, 2025 | 3.13 | 3.21 | 3.10 | 3.17 | 3.17 | 1.60% | 95,712 |
| Aug 29, 2025 | 3.16 | 3.22 | 3.08 | 3.12 | 3.12 | -0.64% | 83,720 |
| Aug 28, 2025 | 3.26 | 3.32 | 3.13 | 3.14 | 3.14 | -2.79% | 101,859 |
| Aug 27, 2025 | 3.14 | 3.31 | 3.14 | 3.23 | 3.23 | 3.19% | 130,317 |
| Aug 26, 2025 | 3.04 | 3.15 | 3.04 | 3.13 | 3.13 | 2.62% | 106,325 |
| Aug 25, 2025 | 3.13 | 3.21 | 3.05 | 3.05 | 3.05 | -1.93% | 117,269 |
| Aug 22, 2025 | 3.13 | 3.27 | 3.09 | 3.11 | 3.11 | 0.32% | 223,347 |
| Aug 21, 2025 | 3.03 | 3.14 | 3.00 | 3.10 | 3.10 | 2.31% | 142,704 |