Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
3.270
+0.030 (0.93%)
At close: May 12, 2025, 4:00 PM
3.290
+0.020 (0.61%)
After-hours: May 12, 2025, 5:34 PM EDT
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.42 | 3.42 | 3.20 | 3.27 | 3.27 | 0.93% | 283,117 |
| May 9, 2025 | 3.37 | 3.49 | 3.21 | 3.24 | 3.24 | -3.86% | 275,357 |
| May 8, 2025 | 3.42 | 3.51 | 3.28 | 3.37 | 3.37 | 0.60% | 276,461 |
| May 7, 2025 | 3.37 | 3.41 | 3.27 | 3.35 | 3.35 | -0.59% | 252,055 |
| May 6, 2025 | 3.36 | 3.49 | 3.31 | 3.37 | 3.37 | -0.59% | 372,914 |
| May 5, 2025 | 3.56 | 3.64 | 3.38 | 3.39 | 3.39 | -5.31% | 175,114 |
| May 2, 2025 | 3.46 | 3.70 | 3.43 | 3.58 | 3.58 | 3.47% | 493,589 |
| May 1, 2025 | 3.56 | 3.60 | 3.41 | 3.46 | 3.46 | -1.14% | 446,181 |
| Apr 30, 2025 | 3.35 | 3.55 | 3.28 | 3.50 | 3.50 | 2.94% | 559,350 |
| Apr 29, 2025 | 3.54 | 3.56 | 3.36 | 3.40 | 3.40 | -3.41% | 666,640 |
| Apr 28, 2025 | 4.09 | 4.09 | 3.11 | 3.52 | 3.52 | -18.52% | 2,631,767 |
| Apr 25, 2025 | 4.19 | 4.50 | 4.10 | 4.32 | 4.32 | 5.11% | 440,734 |
| Apr 24, 2025 | 4.23 | 4.28 | 4.10 | 4.11 | 4.11 | -2.14% | 345,844 |
| Apr 23, 2025 | 4.09 | 4.59 | 4.09 | 4.20 | 4.20 | 6.60% | 602,347 |
| Apr 22, 2025 | 3.90 | 4.07 | 3.78 | 3.94 | 3.94 | 2.34% | 1,298,716 |
| Apr 21, 2025 | 3.92 | 4.04 | 3.82 | 3.85 | 3.85 | -1.28% | 290,982 |
| Apr 17, 2025 | 4.01 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 448,243 |
| Apr 16, 2025 | 4.20 | 4.38 | 3.95 | 4.00 | 4.00 | -4.08% | 420,014 |
| Apr 15, 2025 | 4.18 | 4.30 | 4.10 | 4.17 | 4.17 | 0.72% | 326,615 |
| Apr 14, 2025 | 3.99 | 4.25 | 3.93 | 4.14 | 4.14 | 5.88% | 349,902 |
| Apr 11, 2025 | 3.88 | 4.00 | 3.76 | 3.91 | 3.91 | 4.27% | 220,891 |
| Apr 10, 2025 | 4.00 | 4.00 | 3.59 | 3.75 | 3.75 | -6.25% | 362,414 |
| Apr 9, 2025 | 3.69 | 4.08 | 3.54 | 4.00 | 4.00 | 6.67% | 474,137 |
| Apr 8, 2025 | 3.81 | 3.99 | 3.62 | 3.75 | 3.75 | 1.35% | 223,479 |
| Apr 7, 2025 | 3.73 | 3.92 | 3.55 | 3.70 | 3.70 | -5.13% | 244,662 |
| Apr 4, 2025 | 4.17 | 4.27 | 3.90 | 3.90 | 3.90 | -9.83% | 332,229 |
| Apr 3, 2025 | 4.12 | 4.53 | 4.07 | 4.33 | 4.33 | 0.82% | 263,453 |
| Apr 2, 2025 | 4.00 | 4.35 | 3.90 | 4.29 | 4.29 | 6.98% | 144,872 |
| Apr 1, 2025 | 4.25 | 4.26 | 4.00 | 4.01 | 4.01 | -5.87% | 260,126 |
| Mar 31, 2025 | 4.56 | 4.57 | 4.15 | 4.26 | 4.26 | -6.99% | 377,519 |
| Mar 28, 2025 | 4.48 | 4.63 | 4.42 | 4.58 | 4.58 | 0.88% | 113,313 |
| Mar 27, 2025 | 4.48 | 4.62 | 4.47 | 4.54 | 4.54 | 0.22% | 75,625 |
| Mar 26, 2025 | 4.73 | 4.73 | 4.41 | 4.53 | 4.53 | -4.23% | 172,164 |
| Mar 25, 2025 | 4.70 | 4.81 | 4.50 | 4.73 | 4.73 | 0.64% | 223,288 |
| Mar 24, 2025 | 4.72 | 4.76 | 4.52 | 4.70 | 4.70 | 2.17% | 102,019 |
| Mar 21, 2025 | 4.55 | 4.67 | 4.38 | 4.60 | 4.60 | -0.43% | 836,802 |
| Mar 20, 2025 | 4.64 | 4.80 | 4.52 | 4.62 | 4.62 | -1.91% | 147,792 |
| Mar 19, 2025 | 4.31 | 4.73 | 4.29 | 4.71 | 4.71 | 8.78% | 174,033 |
| Mar 18, 2025 | 4.42 | 4.43 | 4.21 | 4.33 | 4.33 | -2.04% | 127,112 |
| Mar 17, 2025 | 4.32 | 4.47 | 4.20 | 4.42 | 4.42 | 2.55% | 150,684 |
| Mar 14, 2025 | 4.12 | 4.37 | 4.10 | 4.31 | 4.31 | 7.21% | 150,726 |
| Mar 13, 2025 | 4.08 | 4.12 | 3.97 | 4.02 | 4.02 | -1.23% | 206,679 |
| Mar 12, 2025 | 4.11 | 4.20 | 3.99 | 4.07 | 4.07 | -0.73% | 195,035 |
| Mar 11, 2025 | 3.86 | 4.11 | 3.75 | 4.10 | 4.10 | 9.33% | 188,291 |
| Mar 10, 2025 | 3.98 | 3.99 | 3.65 | 3.75 | 3.75 | -6.72% | 165,632 |
| Mar 7, 2025 | 3.92 | 4.05 | 3.85 | 4.02 | 4.02 | 2.55% | 188,092 |
| Mar 6, 2025 | 3.65 | 4.06 | 3.60 | 3.92 | 3.92 | 7.99% | 536,838 |
| Mar 5, 2025 | 3.36 | 3.66 | 3.36 | 3.63 | 3.63 | 8.04% | 179,299 |
| Mar 4, 2025 | 3.19 | 3.45 | 3.19 | 3.36 | 3.36 | -2.33% | 232,243 |
| Mar 3, 2025 | 3.77 | 3.77 | 3.43 | 3.44 | 3.44 | -8.02% | 158,872 |