Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
4.045
+0.005 (0.12%)
Jul 24, 2026, 1:54 PM EDT - Market open
Protara Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.06 | 4.07 | 3.94 | 4.07 | - | 0.74% | 174,626 |
| Jul 23, 2026 | 4.01 | 4.09 | 3.97 | 4.04 | 4.04 | -0.98% | 397,833 |
| Jul 22, 2026 | 4.07 | 4.10 | 4.01 | 4.08 | 4.08 | -0.24% | 437,270 |
| Jul 21, 2026 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 289,689 |
| Jul 20, 2026 | 4.11 | 4.20 | 4.03 | 4.07 | 4.07 | -0.73% | 267,016 |
| Jul 17, 2026 | 4.01 | 4.17 | 3.97 | 4.10 | 4.10 | 0.49% | 441,522 |
| Jul 16, 2026 | 4.12 | 4.15 | 3.98 | 4.08 | 4.08 | -0.97% | 351,757 |
| Jul 15, 2026 | 4.07 | 4.18 | 4.01 | 4.12 | 4.12 | 0.73% | 295,938 |
| Jul 14, 2026 | 4.29 | 4.29 | 4.08 | 4.09 | 4.09 | -2.15% | 416,080 |
| Jul 13, 2026 | 4.27 | 4.31 | 4.14 | 4.18 | 4.18 | -3.24% | 458,848 |
| Jul 10, 2026 | 4.22 | 4.37 | 4.08 | 4.32 | 4.32 | 2.86% | 1,008,027 |
| Jul 9, 2026 | 4.12 | 4.22 | 4.06 | 4.20 | 4.20 | 2.19% | 530,829 |
| Jul 8, 2026 | 4.23 | 4.28 | 4.02 | 4.11 | 4.11 | -3.75% | 560,199 |
| Jul 7, 2026 | 4.09 | 4.49 | 4.03 | 4.27 | 4.27 | 4.66% | 1,192,456 |
| Jul 6, 2026 | 4.06 | 4.13 | 4.02 | 4.08 | 4.08 | 0.49% | 408,626 |
| Jul 2, 2026 | 4.04 | 4.12 | 3.86 | 4.06 | 4.06 | 0.50% | 645,460 |
| Jul 1, 2026 | 3.80 | 4.05 | 3.77 | 4.04 | 4.04 | 5.76% | 1,392,037 |
| Jun 30, 2026 | 4.01 | 4.06 | 3.79 | 3.82 | 3.82 | -8.17% | 2,160,432 |
| Jun 29, 2026 | 4.12 | 4.20 | 4.03 | 4.16 | 4.16 | 0.97% | 987,970 |
| Jun 26, 2026 | 3.99 | 4.16 | 3.95 | 4.12 | 4.12 | 3.00% | 1,607,389 |
| Jun 25, 2026 | 4.04 | 4.22 | 3.97 | 4.00 | 4.00 | -0.74% | 331,104 |
| Jun 24, 2026 | 4.01 | 4.10 | 3.99 | 4.03 | 4.03 | 0.75% | 393,717 |
| Jun 23, 2026 | 4.06 | 4.23 | 4.00 | 4.00 | 4.00 | -2.68% | 445,406 |
| Jun 22, 2026 | 3.98 | 4.18 | 3.90 | 4.11 | 4.11 | 3.27% | 509,196 |
| Jun 18, 2026 | 4.10 | 4.20 | 3.97 | 3.98 | 3.98 | -2.21% | 803,710 |
| Jun 17, 2026 | 3.83 | 4.13 | 3.83 | 4.07 | 4.07 | 6.82% | 819,998 |
| Jun 16, 2026 | 3.95 | 3.98 | 3.81 | 3.81 | 3.81 | -3.30% | 510,740 |
| Jun 15, 2026 | 3.93 | 4.11 | 3.92 | 3.94 | 3.94 | 1.03% | 494,766 |
| Jun 12, 2026 | 3.66 | 3.94 | 3.65 | 3.90 | 3.90 | 6.85% | 524,547 |
| Jun 11, 2026 | 3.78 | 3.82 | 3.62 | 3.65 | 3.65 | -3.44% | 1,468,333 |
| Jun 10, 2026 | 3.96 | 4.07 | 3.72 | 3.78 | 3.78 | -4.79% | 820,923 |
| Jun 9, 2026 | 4.10 | 4.19 | 3.95 | 3.97 | 3.97 | -1.73% | 982,578 |
| Jun 8, 2026 | 4.24 | 4.30 | 4.00 | 4.04 | 4.04 | -2.88% | 730,505 |
| Jun 5, 2026 | 4.43 | 4.43 | 4.14 | 4.16 | 4.16 | -5.67% | 442,478 |
| Jun 4, 2026 | 4.26 | 4.48 | 4.25 | 4.41 | 4.41 | 4.50% | 377,634 |
| Jun 3, 2026 | 4.36 | 4.42 | 4.19 | 4.22 | 4.22 | -2.76% | 515,663 |
| Jun 2, 2026 | 4.47 | 4.49 | 4.30 | 4.34 | 4.34 | -3.98% | 513,181 |
| Jun 1, 2026 | 4.60 | 4.67 | 4.46 | 4.52 | 4.52 | -2.80% | 742,646 |
| May 29, 2026 | 4.70 | 4.74 | 4.60 | 4.65 | 4.65 | -2.11% | 554,699 |
| May 28, 2026 | 4.75 | 4.80 | 4.65 | 4.75 | 4.75 | -0.21% | 703,412 |
| May 27, 2026 | 4.81 | 4.97 | 4.70 | 4.76 | 4.76 | -0.83% | 702,782 |
| May 26, 2026 | 5.00 | 5.01 | 4.62 | 4.80 | 4.80 | -2.44% | 828,957 |
| May 22, 2026 | 4.99 | 5.05 | 4.82 | 4.92 | 4.92 | -1.01% | 1,130,340 |
| May 21, 2026 | 4.67 | 5.09 | 4.67 | 4.97 | 4.97 | 4.41% | 2,516,132 |
| May 20, 2026 | 4.54 | 4.77 | 4.41 | 4.76 | 4.76 | 9.68% | 704,376 |
| May 19, 2026 | 4.64 | 4.66 | 4.32 | 4.34 | 4.34 | -5.65% | 497,230 |
| May 18, 2026 | 5.10 | 5.16 | 4.49 | 4.60 | 4.60 | -9.80% | 1,019,098 |
| 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 |