Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
5.21
-0.01 (-0.19%)
Apr 9, 2026, 12:39 PM EDT - Market open
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5.19 | 5.29 | 5.16 | 5.16 | - | -1.15% | 103,903 |
| Apr 8, 2026 | 5.31 | 5.48 | 5.17 | 5.22 | 5.22 | 1.56% | 431,156 |
| Apr 7, 2026 | 5.05 | 5.19 | 4.90 | 5.14 | 5.14 | 1.38% | 516,411 |
| Apr 6, 2026 | 5.08 | 5.20 | 4.98 | 5.07 | 5.07 | -0.78% | 410,126 |
| Apr 2, 2026 | 4.90 | 5.13 | 4.86 | 5.11 | 5.11 | 1.39% | 511,473 |
| Apr 1, 2026 | 5.25 | 5.35 | 4.98 | 5.04 | 5.04 | -3.26% | 617,455 |
| Mar 31, 2026 | 4.93 | 5.22 | 4.93 | 5.21 | 5.21 | 7.42% | 446,544 |
| Mar 30, 2026 | 4.93 | 5.00 | 4.80 | 4.85 | 4.85 | -1.82% | 465,776 |
| Mar 27, 2026 | 5.14 | 5.32 | 4.92 | 4.94 | 4.94 | -4.82% | 646,297 |
| Mar 26, 2026 | 5.25 | 5.49 | 5.16 | 5.19 | 5.19 | -2.26% | 501,433 |
| Mar 25, 2026 | 5.03 | 5.49 | 5.03 | 5.31 | 5.31 | 5.99% | 435,231 |
| Mar 24, 2026 | 5.12 | 5.23 | 4.94 | 5.01 | 5.01 | -2.91% | 2,088,462 |
| Mar 23, 2026 | 5.28 | 5.40 | 5.09 | 5.16 | 5.16 | -0.96% | 856,599 |
| Mar 20, 2026 | 5.30 | 5.40 | 5.18 | 5.21 | 5.21 | -1.70% | 3,018,173 |
| Mar 19, 2026 | 5.23 | 5.45 | 5.06 | 5.30 | 5.30 | 0.57% | 480,675 |
| Mar 18, 2026 | 5.40 | 5.46 | 5.18 | 5.27 | 5.27 | -3.30% | 495,155 |
| Mar 17, 2026 | 5.41 | 5.46 | 5.33 | 5.45 | 5.45 | 0.55% | 536,967 |
| Mar 16, 2026 | 5.32 | 5.49 | 5.32 | 5.42 | 5.42 | 3.04% | 671,629 |
| Mar 13, 2026 | 5.35 | 5.49 | 5.24 | 5.26 | 5.26 | -1.13% | 692,335 |
| Mar 12, 2026 | 5.51 | 5.52 | 5.21 | 5.32 | 5.32 | -5.00% | 873,854 |
| Mar 11, 2026 | 5.65 | 5.71 | 5.42 | 5.60 | 5.60 | -1.93% | 748,593 |
| Mar 10, 2026 | 5.87 | 6.07 | 5.65 | 5.71 | 5.71 | -0.70% | 1,255,224 |
| Mar 9, 2026 | 5.53 | 5.84 | 5.43 | 5.75 | 5.75 | -2.54% | 1,173,482 |
| Mar 6, 2026 | 5.71 | 5.96 | 5.65 | 5.90 | 5.90 | 1.37% | 1,098,634 |
| Mar 5, 2026 | 6.02 | 6.15 | 5.81 | 5.82 | 5.82 | -6.13% | 784,253 |
| Mar 4, 2026 | 6.52 | 6.56 | 6.15 | 6.20 | 6.20 | 0.81% | 1,527,853 |
| Mar 3, 2026 | 5.85 | 6.29 | 5.75 | 6.15 | 6.15 | 3.02% | 1,101,415 |
| Mar 2, 2026 | 6.29 | 6.46 | 5.94 | 5.97 | 5.97 | -6.13% | 1,149,939 |
| Feb 27, 2026 | 5.73 | 6.44 | 5.65 | 6.36 | 6.36 | 10.23% | 1,330,877 |
| Feb 26, 2026 | 5.90 | 6.05 | 5.69 | 5.77 | 5.77 | -3.19% | 1,466,401 |
| Feb 25, 2026 | 5.49 | 6.10 | 5.30 | 5.96 | 5.96 | 8.96% | 2,845,966 |
| Feb 24, 2026 | 6.25 | 6.33 | 5.37 | 5.47 | 5.47 | -26.38% | 6,602,796 |
| Feb 23, 2026 | 6.86 | 7.50 | 6.81 | 7.43 | 7.43 | 8.63% | 1,565,873 |
| Feb 20, 2026 | 7.08 | 7.30 | 6.77 | 6.84 | 6.84 | -4.34% | 1,116,422 |
| Feb 19, 2026 | 6.69 | 7.17 | 6.53 | 7.15 | 7.15 | 7.20% | 771,637 |
| Feb 18, 2026 | 6.54 | 6.75 | 6.51 | 6.67 | 6.67 | 1.83% | 534,254 |
| Feb 17, 2026 | 6.48 | 6.59 | 6.25 | 6.55 | 6.55 | 0.61% | 640,469 |
| Feb 13, 2026 | 6.55 | 6.82 | 6.46 | 6.51 | 6.51 | -0.31% | 253,059 |
| Feb 12, 2026 | 6.46 | 6.69 | 6.32 | 6.53 | 6.53 | 0.77% | 316,224 |
| Feb 11, 2026 | 6.47 | 6.68 | 6.23 | 6.48 | 6.48 | 0.62% | 470,908 |
| Feb 10, 2026 | 6.41 | 6.64 | 6.31 | 6.44 | 6.44 | -0.62% | 572,345 |
| Feb 9, 2026 | 6.66 | 6.66 | 6.31 | 6.48 | 6.48 | -2.56% | 577,427 |
| Feb 6, 2026 | 6.66 | 6.89 | 6.60 | 6.65 | 6.65 | 2.31% | 615,209 |
| Feb 5, 2026 | 6.64 | 7.07 | 6.43 | 6.50 | 6.50 | -3.13% | 707,123 |
| Feb 4, 2026 | 6.79 | 6.94 | 6.41 | 6.71 | 6.71 | -0.59% | 730,903 |
| Feb 3, 2026 | 7.11 | 7.20 | 6.65 | 6.75 | 6.75 | -4.12% | 561,646 |
| Feb 2, 2026 | 7.06 | 7.29 | 6.99 | 7.04 | 7.04 | -0.56% | 530,274 |
| Jan 30, 2026 | 6.89 | 7.33 | 6.87 | 7.08 | 7.08 | 1.14% | 1,047,324 |
| Jan 29, 2026 | 7.13 | 7.15 | 6.85 | 7.00 | 7.00 | -2.37% | 1,036,764 |
| Jan 28, 2026 | 7.23 | 7.42 | 6.97 | 7.17 | 7.17 | -1.38% | 1,652,103 |