Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
2.610
+0.020 (0.77%)
Nov 5, 2024, 11:17 AM EST - Market open
Protara Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.49 | 2.60 | 2.44 | 2.59 | 2.59 | 4.86% | 167,743 |
Nov 1, 2024 | 2.54 | 2.55 | 2.34 | 2.47 | 2.47 | -1.59% | 242,546 |
Oct 31, 2024 | 2.38 | 2.53 | 2.27 | 2.51 | 2.51 | 7.26% | 163,177 |
Oct 30, 2024 | 2.32 | 2.44 | 2.25 | 2.34 | 2.34 | - | 99,493 |
Oct 29, 2024 | 2.39 | 2.39 | 2.21 | 2.34 | 2.34 | -2.50% | 122,216 |
Oct 28, 2024 | 2.27 | 2.42 | 2.25 | 2.40 | 2.40 | 6.19% | 351,862 |
Oct 25, 2024 | 1.99 | 2.35 | 1.96 | 2.26 | 2.26 | 13.00% | 679,237 |
Oct 24, 2024 | 1.87 | 2.04 | 1.80 | 2.00 | 2.00 | 6.38% | 267,531 |
Oct 23, 2024 | 1.88 | 1.92 | 1.78 | 1.88 | 1.88 | -1.57% | 137,560 |
Oct 22, 2024 | 2.05 | 2.05 | 1.87 | 1.91 | 1.91 | -4.98% | 208,422 |
Oct 21, 2024 | 1.95 | 2.19 | 1.87 | 2.01 | 2.01 | 5.24% | 668,878 |
Oct 18, 2024 | 1.86 | 1.93 | 1.77 | 1.91 | 1.91 | 3.24% | 171,327 |
Oct 17, 2024 | 1.87 | 1.96 | 1.78 | 1.85 | 1.85 | -0.54% | 169,651 |
Oct 16, 2024 | 1.79 | 1.88 | 1.79 | 1.86 | 1.86 | 3.91% | 71,261 |
Oct 15, 2024 | 1.80 | 1.84 | 1.75 | 1.79 | 1.79 | -1.65% | 46,978 |
Oct 14, 2024 | 1.70 | 1.85 | 1.68 | 1.82 | 1.82 | 8.33% | 123,897 |
Oct 11, 2024 | 1.62 | 1.76 | 1.62 | 1.68 | 1.68 | 3.70% | 151,527 |
Oct 10, 2024 | 1.68 | 1.75 | 1.60 | 1.62 | 1.62 | -4.14% | 120,870 |
Oct 9, 2024 | 1.72 | 1.75 | 1.68 | 1.69 | 1.69 | -2.87% | 79,585 |
Oct 8, 2024 | 1.75 | 1.84 | 1.71 | 1.74 | 1.74 | -1.14% | 60,606 |
Oct 7, 2024 | 1.80 | 1.89 | 1.73 | 1.76 | 1.76 | -1.68% | 90,135 |
Oct 4, 2024 | 1.77 | 1.83 | 1.74 | 1.79 | 1.79 | 1.70% | 74,950 |
Oct 3, 2024 | 1.76 | 1.81 | 1.73 | 1.76 | 1.76 | -0.56% | 61,161 |
Oct 2, 2024 | 1.76 | 1.82 | 1.75 | 1.77 | 1.77 | -0.56% | 238,379 |
Oct 1, 2024 | 1.82 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 110,498 |
Sep 30, 2024 | 2.08 | 2.08 | 1.79 | 1.83 | 1.83 | -3.17% | 275,868 |
Sep 27, 2024 | 1.83 | 1.90 | 1.82 | 1.89 | 1.89 | 3.28% | 84,911 |
Sep 26, 2024 | 1.83 | 1.92 | 1.81 | 1.83 | 1.83 | - | 96,651 |
Sep 25, 2024 | 1.81 | 1.90 | 1.80 | 1.83 | 1.83 | 1.67% | 84,979 |
Sep 24, 2024 | 1.90 | 1.90 | 1.76 | 1.80 | 1.80 | -4.76% | 85,317 |
Sep 23, 2024 | 1.98 | 2.00 | 1.87 | 1.89 | 1.89 | -4.55% | 228,215 |
Sep 20, 2024 | 1.97 | 1.99 | 1.89 | 1.98 | 1.98 | 0.51% | 136,113 |
Sep 19, 2024 | 2.00 | 2.02 | 1.95 | 1.97 | 1.97 | 2.60% | 75,267 |
Sep 18, 2024 | 1.83 | 2.02 | 1.83 | 1.92 | 1.92 | 5.49% | 199,138 |
Sep 17, 2024 | 1.87 | 1.96 | 1.81 | 1.82 | 1.82 | -2.67% | 86,220 |
Sep 16, 2024 | 1.91 | 1.92 | 1.81 | 1.87 | 1.87 | -0.53% | 77,835 |
Sep 13, 2024 | 1.77 | 1.89 | 1.75 | 1.88 | 1.88 | 8.67% | 242,811 |
Sep 12, 2024 | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | 1.76% | 323,681 |
Sep 11, 2024 | 1.73 | 1.77 | 1.68 | 1.70 | 1.70 | -1.73% | 182,151 |
Sep 10, 2024 | 1.83 | 1.85 | 1.69 | 1.73 | 1.73 | -5.98% | 250,380 |
Sep 9, 2024 | 1.88 | 1.97 | 1.80 | 1.84 | 1.84 | -0.81% | 209,819 |
Sep 6, 2024 | 1.89 | 1.98 | 1.81 | 1.86 | 1.86 | -2.37% | 129,635 |
Sep 5, 2024 | 1.92 | 1.97 | 1.89 | 1.90 | 1.90 | -1.55% | 108,899 |
Sep 4, 2024 | 1.90 | 1.99 | 1.86 | 1.93 | 1.93 | 0.52% | 167,812 |
Sep 3, 2024 | 2.00 | 2.04 | 1.91 | 1.92 | 1.92 | -4.00% | 172,636 |
Aug 30, 2024 | 2.02 | 2.03 | 1.90 | 2.00 | 2.00 | -0.99% | 149,899 |
Aug 29, 2024 | 1.96 | 2.07 | 1.94 | 2.02 | 2.02 | 1.51% | 189,723 |
Aug 28, 2024 | 2.04 | 2.07 | 1.95 | 1.99 | 1.99 | -3.40% | 130,495 |
Aug 27, 2024 | 2.11 | 2.20 | 2.02 | 2.06 | 2.06 | -1.90% | 105,171 |
Aug 26, 2024 | 2.17 | 2.22 | 2.08 | 2.10 | 2.10 | -3.23% | 192,435 |
Aug 23, 2024 | 2.13 | 2.27 | 2.08 | 2.17 | 2.17 | 1.88% | 173,402 |
Aug 22, 2024 | 2.15 | 2.18 | 2.06 | 2.13 | 2.13 | -0.93% | 110,902 |
Aug 21, 2024 | 2.19 | 2.26 | 2.11 | 2.15 | 2.15 | -2.27% | 136,331 |
Aug 20, 2024 | 2.11 | 2.30 | 2.09 | 2.20 | 2.20 | 3.29% | 293,148 |
Aug 19, 2024 | 2.13 | 2.18 | 2.01 | 2.13 | 2.13 | 5.97% | 309,775 |
Aug 16, 2024 | 2.01 | 2.14 | 1.97 | 2.01 | 2.01 | -1.95% | 187,096 |
Aug 15, 2024 | 1.95 | 2.20 | 1.95 | 2.05 | 2.05 | 3.54% | 428,124 |
Aug 14, 2024 | 1.88 | 2.02 | 1.85 | 1.98 | 1.98 | 3.66% | 172,819 |
Aug 13, 2024 | 1.94 | 2.04 | 1.87 | 1.91 | 1.91 | -1.55% | 156,495 |
Aug 12, 2024 | 1.91 | 2.13 | 1.78 | 1.94 | 1.94 | 2.11% | 253,782 |
Aug 9, 2024 | 1.89 | 2.01 | 1.79 | 1.90 | 1.90 | - | 213,810 |
Aug 8, 2024 | 1.96 | 2.05 | 1.85 | 1.90 | 1.90 | - | 107,992 |
Aug 7, 2024 | 2.16 | 2.16 | 1.88 | 1.90 | 1.90 | -8.21% | 211,539 |
Aug 6, 2024 | 2.12 | 2.18 | 2.04 | 2.07 | 2.07 | - | 71,126 |
Aug 5, 2024 | 2.25 | 2.25 | 1.95 | 2.07 | 2.07 | 1.47% | 146,586 |
Aug 2, 2024 | 2.06 | 2.13 | 1.95 | 2.04 | 2.04 | -3.32% | 73,561 |
Aug 1, 2024 | 2.21 | 2.26 | 2.04 | 2.11 | 2.11 | -5.38% | 142,330 |
Jul 31, 2024 | 2.18 | 2.26 | 2.15 | 2.23 | 2.23 | 0.90% | 61,797 |
Jul 30, 2024 | 2.30 | 2.38 | 2.15 | 2.21 | 2.21 | -4.33% | 344,054 |
Jul 29, 2024 | 2.29 | 2.41 | 2.19 | 2.31 | 2.31 | -1.70% | 31,688 |
Jul 26, 2024 | 2.32 | 2.42 | 2.26 | 2.35 | 2.35 | 2.62% | 98,695 |
Jul 25, 2024 | 2.32 | 2.35 | 2.23 | 2.29 | 2.29 | -1.29% | 88,678 |
Jul 24, 2024 | 2.39 | 2.45 | 2.31 | 2.32 | 2.32 | -2.93% | 13,851 |
Jul 23, 2024 | 2.31 | 2.45 | 2.29 | 2.39 | 2.39 | 3.02% | 35,043 |
Jul 22, 2024 | 2.22 | 2.32 | 2.13 | 2.32 | 2.32 | 4.04% | 85,732 |
Jul 19, 2024 | 2.27 | 2.33 | 2.23 | 2.23 | 2.23 | -1.33% | 53,146 |
Jul 18, 2024 | 2.29 | 2.37 | 2.22 | 2.26 | 2.26 | -1.74% | 58,862 |
Jul 17, 2024 | 2.40 | 2.40 | 2.19 | 2.30 | 2.30 | -4.17% | 97,564 |
Jul 16, 2024 | 2.40 | 2.64 | 2.29 | 2.40 | 2.40 | 0.84% | 227,624 |
Jul 15, 2024 | 2.38 | 2.44 | 2.29 | 2.38 | 2.38 | 0.85% | 55,094 |
Jul 12, 2024 | 2.31 | 2.50 | 2.24 | 2.36 | 2.36 | 0.85% | 139,484 |
Jul 11, 2024 | 2.33 | 2.65 | 2.28 | 2.34 | 2.34 | 1.30% | 287,305 |
Jul 10, 2024 | 2.14 | 2.40 | 1.90 | 2.31 | 2.31 | 8.45% | 631,199 |
Jul 9, 2024 | 2.09 | 2.27 | 2.02 | 2.13 | 2.13 | 1.91% | 88,967 |
Jul 8, 2024 | 2.11 | 2.18 | 2.06 | 2.09 | 2.09 | 0.97% | 87,168 |
Jul 5, 2024 | 2.10 | 2.17 | 1.97 | 2.07 | 2.07 | -1.43% | 100,366 |
Jul 3, 2024 | 2.08 | 2.13 | 1.98 | 2.10 | 2.10 | 3.45% | 63,257 |
Jul 2, 2024 | 2.09 | 2.10 | 2.00 | 2.03 | 2.03 | -2.87% | 65,496 |
Jul 1, 2024 | 2.07 | 2.24 | 2.06 | 2.09 | 2.09 | 0.48% | 68,809 |
Jun 28, 2024 | 2.22 | 2.31 | 2.04 | 2.08 | 2.08 | -4.15% | 219,103 |
Jun 27, 2024 | 1.93 | 2.35 | 1.91 | 2.17 | 2.17 | 11.00% | 304,705 |
Jun 26, 2024 | 2.07 | 2.09 | 1.88 | 1.96 | 1.96 | -6.90% | 268,442 |
Jun 25, 2024 | 2.26 | 2.32 | 2.08 | 2.10 | 2.10 | -5.83% | 179,282 |
Jun 24, 2024 | 2.24 | 2.31 | 2.20 | 2.23 | 2.23 | -1.33% | 168,906 |
Jun 21, 2024 | 2.44 | 2.58 | 2.26 | 2.26 | 2.26 | -6.22% | 383,327 |
Jun 20, 2024 | 2.28 | 2.55 | 2.23 | 2.41 | 2.41 | 2.99% | 287,069 |
Jun 18, 2024 | 2.53 | 2.60 | 2.34 | 2.34 | 2.34 | -8.24% | 216,918 |
Jun 17, 2024 | 2.57 | 2.62 | 2.38 | 2.55 | 2.55 | -0.78% | 224,074 |
Jun 14, 2024 | 2.61 | 2.65 | 2.50 | 2.57 | 2.57 | -1.53% | 104,006 |
Jun 13, 2024 | 2.65 | 2.71 | 2.54 | 2.61 | 2.61 | -1.51% | 86,161 |