Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
4.260
-0.320 (-6.99%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.56 | 4.57 | 4.15 | 4.26 | 4.26 | -6.99% | 377,519 |
| Mar 28, 2025 | 4.48 | 4.63 | 4.42 | 4.58 | 4.58 | 0.88% | 113,313 |
| Mar 27, 2025 | 4.48 | 4.62 | 4.47 | 4.54 | 4.54 | 0.22% | 75,625 |
| Mar 26, 2025 | 4.73 | 4.73 | 4.41 | 4.53 | 4.53 | -4.23% | 172,164 |
| Mar 25, 2025 | 4.70 | 4.81 | 4.50 | 4.73 | 4.73 | 0.64% | 223,288 |
| Mar 24, 2025 | 4.72 | 4.76 | 4.52 | 4.70 | 4.70 | 2.17% | 102,019 |
| Mar 21, 2025 | 4.55 | 4.67 | 4.38 | 4.60 | 4.60 | -0.43% | 836,802 |
| Mar 20, 2025 | 4.64 | 4.80 | 4.52 | 4.62 | 4.62 | -1.91% | 147,792 |
| Mar 19, 2025 | 4.31 | 4.73 | 4.29 | 4.71 | 4.71 | 8.78% | 174,033 |
| Mar 18, 2025 | 4.42 | 4.43 | 4.21 | 4.33 | 4.33 | -2.04% | 127,112 |
| Mar 17, 2025 | 4.32 | 4.47 | 4.20 | 4.42 | 4.42 | 2.55% | 150,684 |
| Mar 14, 2025 | 4.12 | 4.37 | 4.10 | 4.31 | 4.31 | 7.21% | 150,726 |
| Mar 13, 2025 | 4.08 | 4.12 | 3.97 | 4.02 | 4.02 | -1.23% | 206,679 |
| Mar 12, 2025 | 4.11 | 4.20 | 3.99 | 4.07 | 4.07 | -0.73% | 195,035 |
| Mar 11, 2025 | 3.86 | 4.11 | 3.75 | 4.10 | 4.10 | 9.33% | 188,291 |
| Mar 10, 2025 | 3.98 | 3.99 | 3.65 | 3.75 | 3.75 | -6.72% | 165,632 |
| Mar 7, 2025 | 3.92 | 4.05 | 3.85 | 4.02 | 4.02 | 2.55% | 188,092 |
| Mar 6, 2025 | 3.65 | 4.06 | 3.60 | 3.92 | 3.92 | 7.99% | 536,838 |
| Mar 5, 2025 | 3.36 | 3.66 | 3.36 | 3.63 | 3.63 | 8.04% | 179,299 |
| Mar 4, 2025 | 3.19 | 3.45 | 3.19 | 3.36 | 3.36 | -2.33% | 232,243 |
| Mar 3, 2025 | 3.77 | 3.77 | 3.43 | 3.44 | 3.44 | -8.02% | 158,872 |
| Feb 28, 2025 | 3.39 | 3.74 | 3.35 | 3.74 | 3.74 | 10.32% | 338,063 |
| Feb 27, 2025 | 3.50 | 3.56 | 3.37 | 3.39 | 3.39 | -3.14% | 446,554 |
| Feb 26, 2025 | 3.52 | 3.65 | 3.43 | 3.50 | 3.50 | -0.57% | 385,573 |
| Feb 25, 2025 | 3.56 | 3.59 | 3.31 | 3.52 | 3.52 | -1.40% | 681,001 |
| Feb 24, 2025 | 3.74 | 3.80 | 3.52 | 3.57 | 3.57 | -4.03% | 254,081 |
| Feb 21, 2025 | 3.94 | 3.99 | 3.72 | 3.72 | 3.72 | -5.82% | 270,372 |
| Feb 20, 2025 | 3.97 | 4.05 | 3.93 | 3.95 | 3.95 | -0.50% | 122,689 |
| Feb 19, 2025 | 3.95 | 4.03 | 3.91 | 3.97 | 3.97 | 1.28% | 353,063 |
| Feb 18, 2025 | 4.14 | 4.25 | 3.92 | 3.92 | 3.92 | -5.77% | 411,186 |
| Feb 14, 2025 | 4.36 | 4.39 | 4.13 | 4.16 | 4.16 | -4.81% | 207,645 |
| Feb 13, 2025 | 4.27 | 4.50 | 4.16 | 4.37 | 4.37 | 5.30% | 140,575 |
| Feb 12, 2025 | 4.08 | 4.20 | 3.92 | 4.15 | 4.15 | 1.22% | 356,378 |
| Feb 11, 2025 | 4.13 | 4.26 | 4.05 | 4.10 | 4.10 | -3.07% | 234,343 |
| Feb 10, 2025 | 4.46 | 4.59 | 4.23 | 4.23 | 4.23 | -4.08% | 286,401 |
| Feb 7, 2025 | 4.87 | 4.91 | 4.40 | 4.41 | 4.41 | -9.07% | 243,297 |
| Feb 6, 2025 | 5.05 | 5.08 | 4.68 | 4.85 | 4.85 | -2.81% | 246,424 |
| Feb 5, 2025 | 5.10 | 5.10 | 4.90 | 4.99 | 4.99 | -2.35% | 180,237 |
| Feb 4, 2025 | 5.03 | 5.26 | 4.98 | 5.11 | 5.11 | 3.44% | 216,245 |
| Feb 3, 2025 | 4.62 | 4.97 | 4.60 | 4.94 | 4.94 | 0.41% | 235,889 |
| Jan 31, 2025 | 4.43 | 4.99 | 4.38 | 4.92 | 4.92 | 9.33% | 533,480 |
| Jan 30, 2025 | 4.60 | 4.68 | 4.45 | 4.50 | 4.50 | -0.44% | 266,980 |
| Jan 29, 2025 | 4.52 | 4.67 | 4.42 | 4.52 | 4.52 | - | 171,105 |
| Jan 28, 2025 | 4.53 | 4.66 | 4.32 | 4.52 | 4.52 | 1.57% | 350,996 |
| Jan 27, 2025 | 4.31 | 4.52 | 4.30 | 4.45 | 4.45 | -1.77% | 260,365 |
| Jan 24, 2025 | 4.51 | 4.61 | 4.42 | 4.53 | 4.53 | -3.82% | 321,222 |
| Jan 23, 2025 | 4.73 | 4.76 | 4.56 | 4.71 | 4.71 | 0.43% | 189,762 |
| Jan 22, 2025 | 4.76 | 4.76 | 4.67 | 4.69 | 4.69 | -1.47% | 103,653 |
| Jan 21, 2025 | 4.55 | 4.82 | 4.55 | 4.76 | 4.76 | 4.62% | 341,054 |
| Jan 17, 2025 | 4.56 | 4.66 | 4.51 | 4.55 | 4.55 | -1.73% | 235,765 |