Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
4.890
-0.080 (-1.61%)
May 22, 2026, 12:21 PM EDT - Market open
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.99 | 5.05 | 4.82 | 4.94 | - | -0.60% | 335,343 |
| May 21, 2026 | 4.67 | 5.09 | 4.67 | 4.97 | 4.97 | 4.41% | 2,515,684 |
| May 20, 2026 | 4.54 | 4.77 | 4.41 | 4.76 | 4.76 | 9.68% | 704,351 |
| May 19, 2026 | 4.64 | 4.66 | 4.32 | 4.34 | 4.34 | -5.65% | 496,126 |
| May 18, 2026 | 5.10 | 5.16 | 4.49 | 4.60 | 4.60 | -9.80% | 1,019,089 |
| May 15, 2026 | 5.13 | 5.21 | 5.04 | 5.10 | 5.10 | -3.77% | 1,122,896 |
| May 14, 2026 | 5.11 | 5.33 | 4.98 | 5.30 | 5.30 | 1.92% | 543,043 |
| May 13, 2026 | 5.30 | 5.35 | 5.00 | 5.20 | 5.20 | 0.97% | 567,430 |
| May 12, 2026 | 5.26 | 5.26 | 5.05 | 5.15 | 5.15 | -2.28% | 419,510 |
| May 11, 2026 | 5.27 | 5.52 | 5.20 | 5.27 | 5.27 | - | 767,190 |
| May 8, 2026 | 5.34 | 5.37 | 5.10 | 5.27 | 5.27 | -1.86% | 635,570 |
| May 7, 2026 | 5.66 | 5.68 | 5.32 | 5.37 | 5.37 | -5.12% | 440,389 |
| May 6, 2026 | 5.45 | 5.69 | 5.41 | 5.66 | 5.66 | 4.62% | 577,044 |
| May 5, 2026 | 5.53 | 5.64 | 5.36 | 5.41 | 5.41 | -0.73% | 490,544 |
| May 4, 2026 | 5.31 | 5.62 | 5.31 | 5.45 | 5.45 | 2.44% | 1,452,256 |
| May 1, 2026 | 5.33 | 5.38 | 5.21 | 5.32 | 5.32 | -0.19% | 395,489 |
| Apr 30, 2026 | 5.20 | 5.34 | 5.14 | 5.33 | 5.33 | 3.09% | 640,148 |
| 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 |