Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
4.760
+0.210 (4.62%)
At close: Jan 21, 2025, 4:00 PM
4.873
+0.113 (2.37%)
After-hours: Jan 21, 2025, 6:34 PM EST
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 4.70 | 4.79 | 4.56 | 4.63 | 4.63 | -0.86% | 339,654 |
| Jan 15, 2025 | 5.03 | 5.20 | 4.57 | 4.67 | 4.67 | -7.16% | 582,310 |
| Jan 14, 2025 | 5.29 | 5.37 | 5.01 | 5.03 | 5.03 | -5.27% | 231,565 |
| Jan 13, 2025 | 5.47 | 5.47 | 5.10 | 5.31 | 5.31 | -4.50% | 264,944 |
| Jan 10, 2025 | 5.71 | 5.94 | 5.45 | 5.56 | 5.56 | -5.92% | 372,786 |
| Jan 8, 2025 | 6.04 | 6.04 | 5.55 | 5.91 | 5.91 | -1.17% | 435,377 |
| Jan 7, 2025 | 5.81 | 6.16 | 5.79 | 5.98 | 5.98 | 2.22% | 653,786 |
| Jan 6, 2025 | 6.20 | 6.20 | 5.75 | 5.85 | 5.85 | -4.72% | 509,429 |
| Jan 3, 2025 | 5.66 | 6.15 | 5.65 | 6.14 | 6.14 | 10.04% | 563,369 |
| Jan 2, 2025 | 5.27 | 5.71 | 5.24 | 5.58 | 5.58 | 5.68% | 347,933 |
| Dec 31, 2024 | 5.35 | 5.53 | 5.04 | 5.28 | 5.28 | - | 329,983 |
| Dec 30, 2024 | 5.40 | 5.43 | 5.10 | 5.28 | 5.28 | -4.17% | 460,216 |
| Dec 27, 2024 | 5.50 | 5.58 | 5.35 | 5.51 | 5.51 | 0.18% | 347,904 |
| Dec 26, 2024 | 5.05 | 5.58 | 5.05 | 5.50 | 5.50 | 6.38% | 499,710 |
| Dec 24, 2024 | 5.15 | 5.20 | 5.05 | 5.17 | 5.17 | 0.39% | 310,049 |
| Dec 23, 2024 | 5.39 | 5.51 | 5.05 | 5.15 | 5.15 | -4.45% | 493,953 |
| Dec 20, 2024 | 5.12 | 5.41 | 5.01 | 5.39 | 5.39 | 4.05% | 1,004,260 |
| Dec 19, 2024 | 5.15 | 5.32 | 4.91 | 5.18 | 5.18 | 0.39% | 719,488 |
| Dec 18, 2024 | 5.40 | 5.51 | 5.00 | 5.16 | 5.16 | -8.19% | 1,762,116 |
| Dec 17, 2024 | 5.42 | 5.73 | 5.40 | 5.62 | 5.62 | 1.63% | 753,757 |
| Dec 16, 2024 | 5.84 | 5.98 | 5.27 | 5.53 | 5.53 | -7.53% | 1,106,533 |
| Dec 13, 2024 | 6.38 | 6.39 | 5.63 | 5.98 | 5.98 | -4.32% | 1,504,849 |
| Dec 12, 2024 | 6.32 | 6.32 | 6.06 | 6.25 | 6.25 | - | 1,163,687 |
| Dec 11, 2024 | 6.34 | 6.35 | 6.16 | 6.25 | 6.25 | - | 941,734 |
| Dec 10, 2024 | 6.30 | 6.45 | 6.10 | 6.25 | 6.25 | -6.30% | 3,861,757 |
| Dec 9, 2024 | 6.13 | 6.88 | 5.35 | 6.67 | 6.67 | 12.86% | 2,357,476 |
| Dec 6, 2024 | 5.66 | 6.47 | 5.05 | 5.91 | 5.91 | -1.83% | 5,647,143 |
| Dec 5, 2024 | 9.45 | 10.48 | 5.95 | 6.02 | 6.02 | 70.06% | 110,819,631 |
| Dec 4, 2024 | 2.96 | 3.63 | 2.79 | 3.54 | 3.54 | 25.53% | 1,164,252 |
| Dec 3, 2024 | 2.75 | 2.89 | 2.51 | 2.82 | 2.82 | 11.46% | 361,983 |
| Dec 2, 2024 | 3.00 | 3.00 | 2.48 | 2.53 | 2.53 | -15.95% | 318,129 |
| Nov 29, 2024 | 3.06 | 3.25 | 2.91 | 3.01 | 3.01 | -0.99% | 268,422 |
| Nov 27, 2024 | 3.00 | 3.16 | 2.89 | 3.04 | 3.04 | 3.40% | 329,103 |
| Nov 26, 2024 | 2.66 | 3.00 | 2.60 | 2.94 | 2.94 | 13.08% | 289,135 |
| Nov 25, 2024 | 2.42 | 2.66 | 2.36 | 2.60 | 2.60 | 8.79% | 125,878 |
| Nov 22, 2024 | 2.32 | 2.45 | 2.31 | 2.39 | 2.39 | 4.37% | 99,800 |
| Nov 21, 2024 | 2.34 | 2.40 | 2.28 | 2.29 | 2.29 | -0.87% | 64,861 |
| Nov 20, 2024 | 2.30 | 2.34 | 2.28 | 2.31 | 2.31 | -0.43% | 27,021 |
| Nov 19, 2024 | 2.30 | 2.34 | 2.21 | 2.32 | 2.32 | 0.43% | 121,035 |
| Nov 18, 2024 | 2.47 | 2.53 | 2.30 | 2.31 | 2.31 | -6.48% | 151,316 |
| Nov 15, 2024 | 2.57 | 2.60 | 2.42 | 2.47 | 2.47 | -4.26% | 273,810 |
| Nov 14, 2024 | 2.78 | 2.78 | 2.55 | 2.58 | 2.58 | -4.09% | 221,119 |
| Nov 13, 2024 | 2.61 | 2.78 | 2.60 | 2.69 | 2.69 | 4.26% | 212,789 |
| Nov 12, 2024 | 2.51 | 2.67 | 2.51 | 2.58 | 2.58 | - | 139,865 |
| Nov 11, 2024 | 2.60 | 2.66 | 2.51 | 2.58 | 2.58 | 1.57% | 90,017 |
| Nov 8, 2024 | 2.54 | 2.57 | 2.45 | 2.54 | 2.54 | - | 112,980 |
| Nov 7, 2024 | 2.48 | 2.56 | 2.45 | 2.54 | 2.54 | 3.67% | 129,013 |
| Nov 6, 2024 | 2.72 | 2.72 | 2.43 | 2.45 | 2.45 | -6.13% | 157,646 |
| Nov 5, 2024 | 2.61 | 2.74 | 2.56 | 2.61 | 2.61 | 0.77% | 262,505 |
| 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 |