Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
2.130
-0.220 (-9.36%)
At close: Nov 5, 2026, 4:00 PM EST
2.170
+0.040 (1.88%)
After-hours: Nov 5, 2026, 7:30 PM EST
Protara Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.34 | 2.46 | 2.11 | 2.13 | 2.13 | -9.36% | 628,521 |
| Nov 4, 2026 | 2.39 | 2.54 | 2.34 | 2.35 | 2.35 | -2.49% | 352,382 |
| Nov 3, 2026 | 2.41 | 2.54 | 2.37 | 2.41 | 2.41 | - | 481,491 |
| Nov 2, 2026 | 2.50 | 2.52 | 2.38 | 2.41 | 2.41 | -2.82% | 588,572 |
| Oct 30, 2026 | 2.51 | 2.57 | 2.43 | 2.48 | 2.48 | -1.59% | 581,162 |
| Oct 29, 2026 | 2.52 | 2.63 | 2.50 | 2.52 | 2.52 | 1.20% | 553,342 |
| Oct 28, 2026 | 2.45 | 2.52 | 2.37 | 2.49 | 2.49 | 0.81% | 1,207,396 |
| Oct 27, 2026 | 2.33 | 2.48 | 2.31 | 2.47 | 2.47 | 5.11% | 1,842,965 |
| Oct 26, 2026 | 2.35 | 2.43 | 2.31 | 2.35 | 2.35 | 0.86% | 892,648 |
| Oct 23, 2026 | 2.39 | 2.47 | 2.28 | 2.33 | 2.33 | -4.51% | 867,582 |
| Oct 22, 2026 | 2.47 | 2.53 | 2.42 | 2.44 | 2.44 | -2.40% | 1,761,542 |
| Oct 21, 2026 | 2.57 | 2.61 | 2.49 | 2.50 | 2.50 | -2.34% | 971,159 |
| Oct 20, 2026 | 2.34 | 2.58 | 2.33 | 2.56 | 2.56 | 9.87% | 1,500,526 |
| Oct 19, 2026 | 2.35 | 2.43 | 2.30 | 2.33 | 2.33 | 0.43% | 1,178,034 |
| Oct 16, 2026 | 2.38 | 2.47 | 2.32 | 2.32 | 2.32 | -3.33% | 1,165,280 |
| Oct 15, 2026 | 2.51 | 2.56 | 2.38 | 2.40 | 2.40 | -3.23% | 861,832 |
| Oct 14, 2026 | 2.60 | 2.66 | 2.47 | 2.48 | 2.48 | -5.34% | 705,524 |
| Oct 13, 2026 | 2.77 | 2.83 | 2.62 | 2.62 | 2.62 | -5.42% | 930,392 |
| Oct 12, 2026 | 2.75 | 2.79 | 2.71 | 2.77 | 2.77 | 0.54% | 1,080,596 |
| Oct 9, 2026 | 2.69 | 2.79 | 2.65 | 2.76 | 2.76 | 3.96% | 1,037,309 |
| Oct 8, 2026 | 2.59 | 2.69 | 2.52 | 2.65 | 2.65 | 2.32% | 1,215,462 |
| Oct 7, 2026 | 2.54 | 2.67 | 2.51 | 2.59 | 2.59 | 1.37% | 731,351 |
| Oct 6, 2026 | 2.63 | 2.70 | 2.53 | 2.56 | 2.56 | -2.85% | 803,564 |
| Oct 5, 2026 | 2.71 | 2.72 | 2.57 | 2.63 | 2.63 | -2.59% | 1,397,596 |
| Oct 2, 2026 | 2.81 | 2.95 | 2.62 | 2.70 | 2.70 | -2.17% | 1,909,316 |
| Oct 1, 2026 | 3.06 | 3.10 | 2.75 | 2.76 | 2.76 | -9.51% | 4,999,036 |
| Sep 30, 2026 | 3.23 | 3.30 | 2.98 | 3.05 | 3.05 | -4.98% | 8,824,867 |
| Sep 29, 2026 | 3.33 | 3.35 | 3.21 | 3.21 | 3.21 | -1.23% | 391,465 |
| Sep 28, 2026 | 3.27 | 3.39 | 3.19 | 3.25 | 3.25 | -0.91% | 431,134 |
| Sep 25, 2026 | 3.35 | 3.44 | 3.23 | 3.28 | 3.28 | -2.09% | 552,942 |
| Sep 24, 2026 | 3.54 | 3.55 | 3.32 | 3.35 | 3.35 | -5.37% | 661,970 |
| Sep 23, 2026 | 3.69 | 3.75 | 3.44 | 3.54 | 3.54 | -3.80% | 882,844 |
| Sep 22, 2026 | 3.55 | 3.88 | 3.55 | 3.68 | 3.68 | 4.84% | 2,893,290 |
| Sep 21, 2026 | 3.59 | 3.68 | 3.47 | 3.51 | 3.51 | -1.13% | 735,465 |
| Sep 18, 2026 | 3.69 | 3.73 | 3.45 | 3.55 | 3.55 | -4.05% | 3,945,663 |
| Sep 17, 2026 | 3.65 | 3.76 | 3.62 | 3.70 | 3.70 | 2.21% | 654,157 |
| Sep 16, 2026 | 3.78 | 3.87 | 3.62 | 3.62 | 3.62 | -3.47% | 2,060,862 |
| Sep 15, 2026 | 3.91 | 3.94 | 3.74 | 3.75 | 3.75 | -4.09% | 901,081 |
| Sep 14, 2026 | 3.83 | 4.02 | 3.82 | 3.91 | 3.91 | 2.36% | 735,184 |
| Sep 11, 2026 | 3.83 | 3.95 | 3.81 | 3.82 | 3.82 | 0.79% | 532,026 |
| Sep 10, 2026 | 3.83 | 3.83 | 3.74 | 3.79 | 3.79 | -1.04% | 467,373 |
| Sep 9, 2026 | 3.86 | 3.95 | 3.83 | 3.83 | 3.83 | -1.54% | 287,160 |
| Sep 8, 2026 | 3.92 | 3.96 | 3.83 | 3.89 | 3.89 | -1.27% | 385,700 |
| Sep 4, 2026 | 3.93 | 3.96 | 3.89 | 3.94 | 3.94 | -0.76% | 203,006 |
| Sep 3, 2026 | 3.94 | 3.98 | 3.87 | 3.97 | 3.97 | 0.76% | 239,456 |
| Sep 2, 2026 | 3.92 | 4.00 | 3.86 | 3.94 | 3.94 | 1.03% | 335,411 |
| Sep 1, 2026 | 3.81 | 3.92 | 3.80 | 3.90 | 3.90 | 1.04% | 222,411 |
| Aug 31, 2026 | 3.79 | 3.88 | 3.72 | 3.86 | 3.86 | 1.05% | 506,468 |
| Aug 28, 2026 | 3.99 | 3.99 | 3.79 | 3.82 | 3.82 | -4.26% | 399,078 |
| Aug 27, 2026 | 3.93 | 4.04 | 3.90 | 3.99 | 3.99 | 2.05% | 256,802 |