Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
5.07
+0.25 (5.19%)
At close: Oct 8, 2025, 4:00 PM EDT
5.20
+0.13 (2.56%)
After-hours: Oct 8, 2025, 7:57 PM EDT
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.90 | 5.10 | 4.83 | 5.07 | 5.07 | 5.19% | 421,942 |
| 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 |
| Aug 20, 2025 | 3.05 | 3.08 | 2.97 | 3.03 | 3.03 | -0.66% | 236,497 |
| Aug 19, 2025 | 3.19 | 3.20 | 3.04 | 3.05 | 3.05 | -5.28% | 175,978 |
| Aug 18, 2025 | 3.07 | 3.25 | 3.05 | 3.22 | 3.22 | 6.27% | 134,291 |
| Aug 15, 2025 | 3.22 | 3.28 | 3.01 | 3.03 | 3.03 | -5.02% | 229,839 |
| Aug 14, 2025 | 3.22 | 3.30 | 3.16 | 3.19 | 3.19 | -2.15% | 99,433 |
| Aug 13, 2025 | 3.11 | 3.33 | 3.11 | 3.26 | 3.26 | 6.19% | 267,047 |
| Aug 12, 2025 | 3.14 | 3.15 | 3.01 | 3.07 | 3.07 | -0.97% | 161,323 |
| Aug 11, 2025 | 3.13 | 3.14 | 3.01 | 3.10 | 3.10 | -0.96% | 145,951 |
| Aug 8, 2025 | 3.11 | 3.21 | 3.10 | 3.13 | 3.13 | 0.97% | 265,827 |
| Aug 7, 2025 | 3.11 | 3.21 | 3.06 | 3.10 | 3.10 | -0.32% | 242,580 |
| Aug 6, 2025 | 3.13 | 3.18 | 3.08 | 3.11 | 3.11 | -1.27% | 140,678 |
| Aug 5, 2025 | 3.13 | 3.18 | 3.09 | 3.15 | 3.15 | -0.32% | 154,230 |
| Aug 4, 2025 | 3.10 | 3.17 | 3.02 | 3.16 | 3.16 | 3.27% | 164,628 |
| Aug 1, 2025 | 3.05 | 3.28 | 3.01 | 3.06 | 3.06 | -1.29% | 301,874 |
| Jul 31, 2025 | 3.21 | 3.26 | 3.09 | 3.10 | 3.10 | -2.52% | 126,779 |
| Jul 30, 2025 | 3.34 | 3.44 | 3.15 | 3.18 | 3.18 | -4.50% | 357,881 |