Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
3.940
+0.040 (1.03%)
Sep 2, 2026, 4:00 PM EDT - Market closed
Protara Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.92 | 4.00 | 3.86 | 3.94 | 3.94 | 1.03% | 335,369 |
| Sep 1, 2026 | 3.81 | 3.92 | 3.80 | 3.90 | 3.90 | 1.04% | 222,070 |
| Aug 31, 2026 | 3.79 | 3.88 | 3.72 | 3.86 | 3.86 | 1.05% | 505,665 |
| Aug 28, 2026 | 3.99 | 3.99 | 3.79 | 3.82 | 3.82 | -4.26% | 399,077 |
| Aug 27, 2026 | 3.93 | 4.04 | 3.90 | 3.99 | 3.99 | 2.05% | 256,730 |
| Aug 26, 2026 | 3.96 | 4.05 | 3.88 | 3.91 | 3.91 | -1.51% | 761,051 |
| Aug 25, 2026 | 3.87 | 3.99 | 3.86 | 3.97 | 3.97 | 2.58% | 272,354 |
| Aug 24, 2026 | 3.84 | 3.89 | 3.72 | 3.87 | 3.87 | 0.52% | 229,831 |
| Aug 21, 2026 | 3.91 | 3.95 | 3.81 | 3.85 | 3.85 | -1.28% | 237,828 |
| Aug 20, 2026 | 3.92 | 3.93 | 3.83 | 3.90 | 3.90 | -1.52% | 360,647 |
| Aug 19, 2026 | 4.06 | 4.12 | 3.95 | 3.96 | 3.96 | -0.50% | 358,593 |
| Aug 18, 2026 | 3.97 | 4.02 | 3.89 | 3.98 | 3.98 | - | 335,972 |
| Aug 17, 2026 | 3.96 | 4.01 | 3.93 | 3.98 | 3.98 | 0.25% | 268,083 |
| Aug 14, 2026 | 3.94 | 4.00 | 3.83 | 3.97 | 3.97 | 0.76% | 332,903 |
| Aug 13, 2026 | 3.91 | 4.00 | 3.85 | 3.94 | 3.94 | 1.29% | 306,875 |
| Aug 12, 2026 | 4.00 | 4.03 | 3.78 | 3.89 | 3.89 | -0.51% | 467,569 |
| Aug 11, 2026 | 4.00 | 4.03 | 3.85 | 3.91 | 3.91 | -4.87% | 616,979 |
| Aug 10, 2026 | 4.11 | 4.17 | 4.07 | 4.11 | 4.11 | -0.24% | 281,174 |
| Aug 7, 2026 | 4.13 | 4.18 | 4.01 | 4.12 | 4.12 | 0.49% | 340,320 |
| Aug 6, 2026 | 4.00 | 4.11 | 3.98 | 4.10 | 4.10 | 2.50% | 329,339 |
| Aug 5, 2026 | 4.05 | 4.13 | 3.97 | 4.00 | 4.00 | -0.25% | 480,803 |
| Aug 4, 2026 | 3.98 | 4.10 | 3.97 | 4.01 | 4.01 | 1.01% | 425,772 |
| Aug 3, 2026 | 3.94 | 3.99 | 3.87 | 3.97 | 3.97 | 1.28% | 241,579 |
| Jul 31, 2026 | 4.00 | 4.05 | 3.81 | 3.92 | 3.92 | -2.73% | 294,633 |
| Jul 30, 2026 | 3.80 | 4.05 | 3.77 | 4.03 | 4.03 | 5.77% | 273,095 |
| Jul 29, 2026 | 3.90 | 3.94 | 3.78 | 3.81 | 3.81 | -3.30% | 652,784 |
| Jul 28, 2026 | 4.06 | 4.06 | 3.86 | 3.94 | 3.94 | -2.48% | 371,556 |
| Jul 27, 2026 | 4.07 | 4.14 | 4.00 | 4.04 | 4.04 | 0.50% | 533,555 |
| Jul 24, 2026 | 4.06 | 4.09 | 3.94 | 4.02 | 4.02 | -0.50% | 434,669 |
| Jul 23, 2026 | 4.01 | 4.09 | 3.97 | 4.04 | 4.04 | -0.98% | 397,834 |
| Jul 22, 2026 | 4.07 | 4.10 | 4.01 | 4.08 | 4.08 | -0.24% | 437,271 |
| Jul 21, 2026 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 290,424 |
| Jul 20, 2026 | 4.11 | 4.20 | 4.03 | 4.07 | 4.07 | -0.73% | 267,245 |
| 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% | 354,985 |
| Jul 15, 2026 | 4.07 | 4.18 | 4.01 | 4.12 | 4.12 | 0.73% | 300,557 |
| Jul 14, 2026 | 4.29 | 4.29 | 4.08 | 4.09 | 4.09 | -2.15% | 416,098 |
| Jul 13, 2026 | 4.27 | 4.31 | 4.14 | 4.18 | 4.18 | -3.24% | 459,566 |
| Jul 10, 2026 | 4.22 | 4.37 | 4.08 | 4.32 | 4.32 | 2.86% | 1,008,277 |
| Jul 9, 2026 | 4.12 | 4.22 | 4.06 | 4.20 | 4.20 | 2.19% | 530,889 |
| Jul 8, 2026 | 4.23 | 4.28 | 4.02 | 4.11 | 4.11 | -3.75% | 560,361 |
| Jul 7, 2026 | 4.09 | 4.49 | 4.03 | 4.27 | 4.27 | 4.66% | 1,192,458 |
| Jul 6, 2026 | 4.06 | 4.13 | 4.02 | 4.08 | 4.08 | 0.49% | 409,531 |
| Jul 2, 2026 | 4.04 | 4.12 | 3.86 | 4.06 | 4.06 | 0.50% | 645,486 |
| Jul 1, 2026 | 3.80 | 4.05 | 3.77 | 4.04 | 4.04 | 5.76% | 1,392,441 |
| Jun 30, 2026 | 4.01 | 4.06 | 3.79 | 3.82 | 3.82 | -8.17% | 2,163,731 |
| Jun 29, 2026 | 4.12 | 4.20 | 4.03 | 4.16 | 4.16 | 0.97% | 989,105 |
| Jun 26, 2026 | 3.99 | 4.16 | 3.95 | 4.12 | 4.12 | 3.00% | 1,617,322 |
| Jun 25, 2026 | 4.04 | 4.22 | 3.97 | 4.00 | 4.00 | -0.74% | 331,121 |
| Jun 24, 2026 | 4.01 | 4.10 | 3.99 | 4.03 | 4.03 | 0.75% | 400,391 |