Skip to main content
Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
5.39
+0.21 (4.05%)
At close: Dec 20, 2024, 4:00 PM
5.34
-0.05 (-0.93%)
After-hours: Dec 20, 2024, 6:03 PM EST

Protara Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.125.415.015.395.394.05%1,004,260
Dec 19, 20245.155.324.915.185.180.39%719,488
Dec 18, 20245.405.515.005.165.16-8.19%1,762,116
Dec 17, 20245.425.735.405.625.621.63%753,757
Dec 16, 20245.845.985.275.535.53-7.53%1,106,533
Dec 13, 20246.386.395.635.985.98-4.32%1,504,849
Dec 12, 20246.326.326.066.256.25-1,163,687
Dec 11, 20246.346.356.166.256.25-941,734
Dec 10, 20246.306.456.106.256.25-6.30%3,861,757
Dec 9, 20246.136.885.356.676.6712.86%2,357,476
Dec 6, 20245.666.475.055.915.91-1.83%5,647,143
Dec 5, 20249.4510.485.956.026.0270.06%110,819,631
Dec 4, 20242.963.632.793.543.5425.53%1,164,252
Dec 3, 20242.752.892.512.822.8211.46%361,983
Dec 2, 20243.003.002.482.532.53-15.95%318,129
Nov 29, 20243.063.252.913.013.01-0.99%268,422
Nov 27, 20243.003.162.893.043.043.40%329,103
Nov 26, 20242.663.002.602.942.9413.08%289,135
Nov 25, 20242.422.662.362.602.608.79%125,878
Nov 22, 20242.322.452.312.392.394.37%99,800
Nov 21, 20242.342.402.282.292.29-0.87%64,861
Nov 20, 20242.302.342.282.312.31-0.43%27,021
Nov 19, 20242.302.342.212.322.320.43%121,035
Nov 18, 20242.472.532.302.312.31-6.48%151,316
Nov 15, 20242.572.602.422.472.47-4.26%273,810
Nov 14, 20242.782.782.552.582.58-4.09%221,119
Nov 13, 20242.612.782.602.692.694.26%212,789
Nov 12, 20242.512.672.512.582.58-139,865
Nov 11, 20242.602.662.512.582.581.57%90,017
Nov 8, 20242.542.572.452.542.54-112,980
Nov 7, 20242.482.562.452.542.543.67%129,013
Nov 6, 20242.722.722.432.452.45-6.13%157,646
Nov 5, 20242.612.742.562.612.610.77%262,505
Nov 4, 20242.492.602.442.592.594.86%167,743
Nov 1, 20242.542.552.342.472.47-1.59%242,546
Oct 31, 20242.382.532.272.512.517.26%163,177
Oct 30, 20242.322.442.252.342.34-99,493
Oct 29, 20242.392.392.212.342.34-2.50%122,216
Oct 28, 20242.272.422.252.402.406.19%351,862
Oct 25, 20241.992.351.962.262.2613.00%679,237
Oct 24, 20241.872.041.802.002.006.38%267,531
Oct 23, 20241.881.921.781.881.88-1.57%137,560
Oct 22, 20242.052.051.871.911.91-4.98%208,422
Oct 21, 20241.952.191.872.012.015.24%668,878
Oct 18, 20241.861.931.771.911.913.24%171,327
Oct 17, 20241.871.961.781.851.85-0.54%169,651
Oct 16, 20241.791.881.791.861.863.91%71,261
Oct 15, 20241.801.841.751.791.79-1.65%46,978
Oct 14, 20241.701.851.681.821.828.33%123,897
Oct 11, 20241.621.761.621.681.683.70%151,527
Oct 10, 20241.681.751.601.621.62-4.14%120,870
Oct 9, 20241.721.751.681.691.69-2.87%79,585
Oct 8, 20241.751.841.711.741.74-1.14%60,606
Oct 7, 20241.801.891.731.761.76-1.68%90,135
Oct 4, 20241.771.831.741.791.791.70%74,950
Oct 3, 20241.761.811.731.761.76-0.56%61,161
Oct 2, 20241.761.821.751.771.77-0.56%238,379
Oct 1, 20241.821.831.751.781.78-2.73%110,498
Sep 30, 20242.082.081.791.831.83-3.17%275,868
Sep 27, 20241.831.901.821.891.893.28%84,911
Sep 26, 20241.831.921.811.831.83-96,651
Sep 25, 20241.811.901.801.831.831.67%84,979
Sep 24, 20241.901.901.761.801.80-4.76%85,317
Sep 23, 20241.982.001.871.891.89-4.55%228,215
Sep 20, 20241.971.991.891.981.980.51%136,113
Sep 19, 20242.002.021.951.971.972.60%75,267
Sep 18, 20241.832.021.831.921.925.49%199,138
Sep 17, 20241.871.961.811.821.82-2.67%86,220
Sep 16, 20241.911.921.811.871.87-0.53%77,835
Sep 13, 20241.771.891.751.881.888.67%242,811
Sep 12, 20241.711.771.691.731.731.76%323,681
Sep 11, 20241.731.771.681.701.70-1.73%182,151
Sep 10, 20241.831.851.691.731.73-5.98%250,380
Sep 9, 20241.881.971.801.841.84-0.81%209,819
Sep 6, 20241.891.981.811.861.86-2.37%129,635
Sep 5, 20241.921.971.891.901.90-1.55%108,899
Sep 4, 20241.901.991.861.931.930.52%167,812
Sep 3, 20242.002.041.911.921.92-4.00%172,636
Aug 30, 20242.022.031.902.002.00-0.99%149,899
Aug 29, 20241.962.071.942.022.021.51%189,723
Aug 28, 20242.042.071.951.991.99-3.40%130,495
Aug 27, 20242.112.202.022.062.06-1.90%105,171
Aug 26, 20242.172.222.082.102.10-3.23%192,435
Aug 23, 20242.132.272.082.172.171.88%173,402
Aug 22, 20242.152.182.062.132.13-0.93%110,902
Aug 21, 20242.192.262.112.152.15-2.27%136,331
Aug 20, 20242.112.302.092.202.203.29%293,148
Aug 19, 20242.132.182.012.132.135.97%309,775
Aug 16, 20242.012.141.972.012.01-1.95%187,096
Aug 15, 20241.952.201.952.052.053.54%428,124
Aug 14, 20241.882.021.851.981.983.66%172,819
Aug 13, 20241.942.041.871.911.91-1.55%156,495
Aug 12, 20241.912.131.781.941.942.11%253,782
Aug 9, 20241.892.011.791.901.90-213,810
Aug 8, 20241.962.051.851.901.90-107,992
Aug 7, 20242.162.161.881.901.90-8.21%211,539
Aug 6, 20242.122.182.042.072.07-71,126
Aug 5, 20242.252.251.952.072.071.47%146,586
Aug 2, 20242.062.131.952.042.04-3.32%73,561
Aug 1, 20242.212.262.042.112.11-5.38%142,330