Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
3.260
+0.190 (6.19%)
At close: Aug 13, 2025, 4:00 PM
3.280
+0.020 (0.61%)
After-hours: Aug 13, 2025, 7:35 PM EDT
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.11 | 3.33 | 3.11 | 3.26 | 3.26 | 6.19% | 266,936 |
| Aug 12, 2025 | 3.14 | 3.15 | 3.01 | 3.07 | 3.07 | -0.97% | 161,323 |
| Aug 11, 2025 | 3.13 | 3.14 | 3.01 | 3.10 | 3.10 | -0.96% | 145,951 |
| Aug 8, 2025 | 3.11 | 3.21 | 3.10 | 3.13 | 3.13 | 0.97% | 265,827 |
| Aug 7, 2025 | 3.11 | 3.21 | 3.06 | 3.10 | 3.10 | -0.32% | 242,580 |
| Aug 6, 2025 | 3.13 | 3.18 | 3.08 | 3.11 | 3.11 | -1.27% | 140,678 |
| Aug 5, 2025 | 3.13 | 3.18 | 3.09 | 3.15 | 3.15 | -0.32% | 154,230 |
| Aug 4, 2025 | 3.10 | 3.17 | 3.02 | 3.16 | 3.16 | 3.27% | 164,628 |
| Aug 1, 2025 | 3.05 | 3.28 | 3.01 | 3.06 | 3.06 | -1.29% | 301,874 |
| Jul 31, 2025 | 3.21 | 3.26 | 3.09 | 3.10 | 3.10 | -2.52% | 126,779 |
| Jul 30, 2025 | 3.34 | 3.44 | 3.15 | 3.18 | 3.18 | -4.50% | 357,881 |
| Jul 29, 2025 | 3.37 | 3.44 | 3.27 | 3.33 | 3.33 | -0.60% | 209,924 |
| Jul 28, 2025 | 3.35 | 3.57 | 3.34 | 3.35 | 3.35 | 0.60% | 377,897 |
| Jul 25, 2025 | 3.33 | 3.36 | 3.27 | 3.33 | 3.33 | -0.30% | 111,671 |
| Jul 24, 2025 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -1.47% | 98,421 |
| Jul 23, 2025 | 3.33 | 3.45 | 3.25 | 3.39 | 3.39 | 1.80% | 241,445 |
| Jul 22, 2025 | 3.42 | 3.45 | 3.26 | 3.33 | 3.33 | -2.63% | 287,035 |
| Jul 21, 2025 | 3.13 | 3.43 | 3.09 | 3.42 | 3.42 | 11.04% | 300,111 |
| Jul 18, 2025 | 3.18 | 3.20 | 3.07 | 3.08 | 3.08 | -1.91% | 123,405 |
| Jul 17, 2025 | 3.17 | 3.20 | 3.12 | 3.14 | 3.14 | -0.32% | 120,221 |
| Jul 16, 2025 | 3.08 | 3.18 | 3.06 | 3.15 | 3.15 | 3.28% | 170,385 |
| Jul 15, 2025 | 3.18 | 3.23 | 3.03 | 3.05 | 3.05 | -3.48% | 180,841 |
| Jul 14, 2025 | 3.03 | 3.17 | 3.02 | 3.16 | 3.16 | 3.61% | 105,954 |
| Jul 11, 2025 | 3.10 | 3.21 | 3.03 | 3.05 | 3.05 | -2.24% | 118,209 |
| Jul 10, 2025 | 3.19 | 3.22 | 3.12 | 3.12 | 3.12 | -3.11% | 150,551 |
| Jul 9, 2025 | 3.04 | 3.23 | 3.00 | 3.22 | 3.22 | 6.27% | 358,290 |
| Jul 8, 2025 | 2.82 | 3.04 | 2.81 | 3.03 | 3.03 | 8.21% | 293,054 |
| Jul 7, 2025 | 2.89 | 2.94 | 2.80 | 2.80 | 2.80 | -3.11% | 341,538 |
| Jul 3, 2025 | 2.80 | 2.92 | 2.80 | 2.89 | 2.89 | 3.96% | 133,655 |
| Jul 2, 2025 | 2.79 | 2.87 | 2.77 | 2.78 | 2.78 | -0.71% | 338,280 |
| Jul 1, 2025 | 3.06 | 3.10 | 2.79 | 2.80 | 2.80 | -7.59% | 531,877 |
| Jun 30, 2025 | 2.86 | 3.07 | 2.81 | 3.03 | 3.03 | 5.21% | 733,237 |
| Jun 27, 2025 | 3.00 | 3.05 | 2.85 | 2.88 | 2.88 | -3.36% | 4,313,150 |
| Jun 26, 2025 | 2.90 | 3.03 | 2.89 | 2.98 | 2.98 | 3.11% | 277,704 |
| Jun 25, 2025 | 3.08 | 3.08 | 2.89 | 2.89 | 2.89 | -5.56% | 305,620 |
| Jun 24, 2025 | 2.93 | 3.10 | 2.87 | 3.06 | 3.06 | 6.25% | 314,505 |
| Jun 23, 2025 | 3.03 | 3.09 | 2.87 | 2.88 | 2.88 | -5.57% | 366,984 |
| Jun 20, 2025 | 3.02 | 3.09 | 2.97 | 3.05 | 3.05 | 2.35% | 321,248 |
| Jun 18, 2025 | 3.08 | 3.14 | 2.98 | 2.98 | 2.98 | -2.61% | 191,898 |
| Jun 17, 2025 | 3.15 | 3.24 | 3.06 | 3.06 | 3.06 | -3.47% | 162,565 |
| Jun 16, 2025 | 3.17 | 3.23 | 3.13 | 3.17 | 3.17 | 0.96% | 134,748 |
| Jun 13, 2025 | 3.22 | 3.27 | 3.12 | 3.14 | 3.14 | -3.68% | 165,447 |
| Jun 12, 2025 | 3.43 | 3.46 | 3.24 | 3.26 | 3.26 | -0.91% | 210,611 |
| Jun 11, 2025 | 3.38 | 3.51 | 3.27 | 3.29 | 3.29 | -2.37% | 172,535 |
| Jun 10, 2025 | 3.26 | 3.40 | 3.23 | 3.37 | 3.37 | 3.06% | 317,811 |
| Jun 9, 2025 | 3.50 | 3.50 | 3.26 | 3.27 | 3.27 | -1.95% | 263,628 |
| Jun 6, 2025 | 3.15 | 3.43 | 3.15 | 3.34 | 3.34 | 6.89% | 363,303 |
| Jun 5, 2025 | 3.22 | 3.27 | 3.12 | 3.12 | 3.12 | -3.11% | 173,245 |
| Jun 4, 2025 | 3.28 | 3.34 | 3.20 | 3.22 | 3.22 | -1.83% | 125,439 |
| Jun 3, 2025 | 3.33 | 3.33 | 3.21 | 3.28 | 3.28 | -0.61% | 258,249 |