Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
2.880
-0.100 (-3.36%)
At close: Jun 27, 2025, 4:00 PM
2.820
-0.060 (-2.08%)
After-hours: Jun 27, 2025, 6:08 PM EDT
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.00 | 3.05 | 2.85 | 2.88 | 2.88 | -3.36% | 4,308,706 |
| 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 |
| Jun 2, 2025 | 3.08 | 3.36 | 3.08 | 3.30 | 3.30 | 8.55% | 413,380 |
| May 30, 2025 | 3.13 | 3.18 | 3.02 | 3.04 | 3.04 | -2.88% | 340,710 |
| May 29, 2025 | 3.17 | 3.23 | 3.13 | 3.13 | 3.13 | -0.63% | 150,078 |
| May 28, 2025 | 3.16 | 3.24 | 3.10 | 3.15 | 3.15 | -0.32% | 257,384 |
| May 27, 2025 | 3.23 | 3.34 | 3.16 | 3.16 | 3.16 | 0.96% | 242,770 |
| May 23, 2025 | 3.15 | 3.29 | 3.11 | 3.13 | 3.13 | -1.26% | 372,848 |
| May 22, 2025 | 3.31 | 3.31 | 3.16 | 3.17 | 3.17 | -2.46% | 467,003 |
| May 21, 2025 | 3.43 | 3.47 | 3.23 | 3.25 | 3.25 | -6.61% | 309,023 |
| May 20, 2025 | 3.42 | 3.57 | 3.42 | 3.48 | 3.48 | 1.75% | 336,864 |
| May 19, 2025 | 3.18 | 3.45 | 3.15 | 3.42 | 3.42 | 7.21% | 305,487 |
| May 16, 2025 | 3.13 | 3.22 | 3.08 | 3.19 | 3.19 | 2.57% | 272,737 |
| May 15, 2025 | 3.10 | 3.12 | 3.00 | 3.11 | 3.11 | -0.64% | 297,535 |
| May 14, 2025 | 3.24 | 3.27 | 3.11 | 3.13 | 3.13 | -2.80% | 256,131 |
| May 13, 2025 | 3.32 | 3.34 | 3.17 | 3.22 | 3.22 | -1.53% | 308,209 |
| May 12, 2025 | 3.42 | 3.42 | 3.20 | 3.27 | 3.27 | 0.93% | 283,471 |
| 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 |