Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
5.27
-0.06 (-1.13%)
May 1, 2026, 10:06 AM EDT - Market open
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5.49 | 5.49 | 5.27 | 5.28 | - | -1.01% | 6,254 |
| Apr 30, 2026 | 5.20 | 5.34 | 5.14 | 5.33 | 5.33 | 3.09% | 639,787 |
| Apr 29, 2026 | 5.06 | 5.18 | 4.95 | 5.17 | 5.17 | 2.17% | 516,087 |
| Apr 28, 2026 | 5.01 | 5.19 | 4.96 | 5.06 | 5.06 | 1.40% | 658,317 |
| Apr 27, 2026 | 5.25 | 5.36 | 4.97 | 4.99 | 4.99 | -2.73% | 458,975 |
| Apr 24, 2026 | 5.22 | 5.28 | 5.06 | 5.13 | 5.13 | -2.47% | 405,484 |
| Apr 23, 2026 | 5.41 | 5.54 | 5.23 | 5.26 | 5.26 | -2.77% | 1,176,764 |
| Apr 22, 2026 | 5.32 | 5.55 | 5.32 | 5.41 | 5.41 | 1.69% | 440,336 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.14 | 5.32 | 5.32 | 0.38% | 1,092,004 |
| Apr 20, 2026 | 5.39 | 5.39 | 5.19 | 5.30 | 5.30 | -2.57% | 394,963 |
| Apr 17, 2026 | 5.16 | 5.45 | 5.10 | 5.44 | 5.44 | 6.04% | 719,122 |
| Apr 16, 2026 | 5.18 | 5.34 | 5.08 | 5.13 | 5.13 | -1.54% | 426,036 |
| Apr 15, 2026 | 5.16 | 5.27 | 5.11 | 5.21 | 5.21 | 1.56% | 424,863 |
| Apr 14, 2026 | 5.13 | 5.30 | 5.05 | 5.13 | 5.13 | 1.18% | 660,095 |
| Apr 13, 2026 | 5.00 | 5.15 | 4.93 | 5.07 | 5.07 | 2.22% | 463,361 |
| Apr 10, 2026 | 5.23 | 5.24 | 4.92 | 4.96 | 4.96 | -6.59% | 686,816 |
| Apr 9, 2026 | 5.19 | 5.32 | 5.16 | 5.31 | 5.31 | 1.72% | 483,222 |
| Apr 8, 2026 | 5.31 | 5.48 | 5.17 | 5.22 | 5.22 | 1.56% | 431,156 |
| Apr 7, 2026 | 5.05 | 5.19 | 4.90 | 5.14 | 5.14 | 1.38% | 518,515 |
| Apr 6, 2026 | 5.08 | 5.20 | 4.98 | 5.07 | 5.07 | -0.78% | 411,009 |
| Apr 2, 2026 | 4.90 | 5.13 | 4.86 | 5.11 | 5.11 | 1.39% | 511,530 |
| Apr 1, 2026 | 5.25 | 5.35 | 4.98 | 5.04 | 5.04 | -3.26% | 617,598 |
| Mar 31, 2026 | 4.93 | 5.22 | 4.93 | 5.21 | 5.21 | 7.42% | 446,973 |
| Mar 30, 2026 | 4.93 | 5.00 | 4.80 | 4.85 | 4.85 | -1.82% | 513,477 |
| Mar 27, 2026 | 5.14 | 5.32 | 4.92 | 4.94 | 4.94 | -4.82% | 648,438 |
| Mar 26, 2026 | 5.25 | 5.49 | 5.16 | 5.19 | 5.19 | -2.26% | 501,434 |
| Mar 25, 2026 | 5.03 | 5.49 | 5.03 | 5.31 | 5.31 | 5.99% | 435,556 |
| Mar 24, 2026 | 5.12 | 5.23 | 4.94 | 5.01 | 5.01 | -2.91% | 2,088,835 |
| Mar 23, 2026 | 5.28 | 5.40 | 5.09 | 5.16 | 5.16 | -0.96% | 858,993 |
| Mar 20, 2026 | 5.30 | 5.40 | 5.18 | 5.21 | 5.21 | -1.70% | 3,216,329 |
| Mar 19, 2026 | 5.23 | 5.45 | 5.06 | 5.30 | 5.30 | 0.57% | 481,362 |
| Mar 18, 2026 | 5.40 | 5.46 | 5.18 | 5.27 | 5.27 | -3.30% | 518,167 |
| Mar 17, 2026 | 5.41 | 5.46 | 5.33 | 5.45 | 5.45 | 0.55% | 537,373 |
| Mar 16, 2026 | 5.32 | 5.49 | 5.32 | 5.42 | 5.42 | 3.04% | 673,616 |
| Mar 13, 2026 | 5.35 | 5.49 | 5.24 | 5.26 | 5.26 | -1.13% | 692,404 |
| Mar 12, 2026 | 5.51 | 5.52 | 5.21 | 5.32 | 5.32 | -5.00% | 874,263 |
| Mar 11, 2026 | 5.65 | 5.71 | 5.42 | 5.60 | 5.60 | -1.93% | 748,727 |
| Mar 10, 2026 | 5.87 | 6.07 | 5.65 | 5.71 | 5.71 | -0.70% | 1,256,552 |
| Mar 9, 2026 | 5.53 | 5.84 | 5.43 | 5.75 | 5.75 | -2.54% | 1,173,930 |
| Mar 6, 2026 | 5.71 | 5.96 | 5.65 | 5.90 | 5.90 | 1.37% | 1,098,644 |
| Mar 5, 2026 | 6.02 | 6.15 | 5.81 | 5.82 | 5.82 | -6.13% | 784,713 |
| Mar 4, 2026 | 6.52 | 6.56 | 6.15 | 6.20 | 6.20 | 0.81% | 1,528,806 |
| Mar 3, 2026 | 5.85 | 6.29 | 5.75 | 6.15 | 6.15 | 3.02% | 1,101,415 |
| Mar 2, 2026 | 6.29 | 6.46 | 5.94 | 5.97 | 5.97 | -6.13% | 1,151,092 |
| Feb 27, 2026 | 5.73 | 6.44 | 5.65 | 6.36 | 6.36 | 10.23% | 1,332,758 |
| Feb 26, 2026 | 5.90 | 6.05 | 5.69 | 5.77 | 5.77 | -3.19% | 1,472,313 |
| Feb 25, 2026 | 5.49 | 6.10 | 5.30 | 5.96 | 5.96 | 8.96% | 2,901,235 |
| Feb 24, 2026 | 6.25 | 6.33 | 5.37 | 5.47 | 5.47 | -26.38% | 6,624,940 |
| Feb 23, 2026 | 6.86 | 7.50 | 6.81 | 7.43 | 7.43 | 8.63% | 2,181,982 |
| Feb 20, 2026 | 7.08 | 7.30 | 6.77 | 6.84 | 6.84 | -4.34% | 1,116,422 |