Protara Therapeutics, Inc. TARA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,66-0,10 (-3,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,64 | -4,17 % | $2,81 | $2,95 | $2,62 | 862,33K |
| 2026-10-01 | $2,76 | -9,51 % | $3,06 | $3,10 | $2,74 | 5,00M |
| 2026-09-30 | $3,05 | -4,98 % | $3,23 | $3,30 | $2,98 | 8,82M |
| 2026-09-29 | $3,21 | -1,23 % | $3,33 | $3,35 | $3,21 | 391,50K |
| 2026-09-28 | $3,25 | -0,91 % | $3,27 | $3,39 | $3,19 | 431,10K |
| 2026-09-25 | $3,28 | -2,09 % | $3,35 | $3,44 | $3,23 | 552,90K |
| 2026-09-24 | $3,35 | -5,37 % | $3,54 | $3,55 | $3,32 | 661,90K |
| 2026-09-23 | $3,54 | -3,80 % | $3,69 | $3,75 | $3,44 | 882,80K |
| 2026-09-22 | $3,68 | +4,84 % | $3,55 | $3,88 | $3,55 | 2,89M |
| 2026-09-21 | $3,51 | -1,13 % | $3,59 | $3,68 | $3,47 | 735,30K |
| 2026-09-18 | $3,55 | -4,05 % | $3,69 | $3,72 | $3,45 | 3,95M |
| 2026-09-17 | $3,70 | +2,21 % | $3,65 | $3,76 | $3,62 | 654,00K |
| 2026-09-16 | $3,62 | -3,47 % | $3,78 | $3,87 | $3,62 | 2,06M |
| 2026-09-15 | $3,75 | -4,09 % | $3,91 | $3,94 | $3,74 | 899,80K |
| 2026-09-14 | $3,91 | +2,36 % | $3,83 | $4,01 | $3,82 | 735,20K |
| 2026-09-11 | $3,82 | +0,79 % | $3,83 | $3,95 | $3,81 | 532,00K |
| 2026-09-10 | $3,79 | -1,04 % | $3,83 | $3,83 | $3,73 | 467,40K |
| 2026-09-09 | $3,83 | -1,54 % | $3,86 | $3,94 | $3,83 | 287,20K |
| 2026-09-08 | $3,89 | -1,27 % | $3,92 | $3,95 | $3,83 | 385,70K |
| 2026-09-04 | $3,94 | -0,76 % | $3,93 | $3,96 | $3,89 | 203,00K |
| 2026-09-03 | $3,97 | +0,76 % | $3,94 | $3,98 | $3,87 | 239,50K |
| 2026-09-02 | $3,94 | +1,03 % | $3,92 | $4,00 | $3,86 | 335,40K |
| 2026-09-01 | $3,90 | +1,04 % | $3,81 | $3,91 | $3,80 | 222,10K |
| 2026-08-31 | $3,86 | +1,05 % | $3,79 | $3,88 | $3,72 | 506,50K |
| 2026-08-28 | $3,82 | -4,26 % | $3,99 | $3,99 | $3,79 | 399,10K |
| 2026-08-27 | $3,99 | +2,05 % | $3,93 | $4,04 | $3,90 | 256,80K |
| 2026-08-26 | $3,91 | -1,51 % | $3,96 | $4,05 | $3,88 | 761,10K |
| 2026-08-25 | $3,97 | +2,58 % | $3,87 | $3,99 | $3,86 | 272,50K |
| 2026-08-24 | $3,87 | +0,52 % | $3,84 | $3,89 | $3,71 | 229,90K |
| 2026-08-21 | $3,85 | -1,28 % | $3,91 | $3,95 | $3,81 | 238,20K |
| 2026-08-20 | $3,90 | -1,52 % | $3,92 | $3,93 | $3,83 | 360,80K |
| 2026-08-19 | $3,96 | -0,50 % | $4,06 | $4,11 | $3,95 | 359,60K |
| 2026-08-18 | $3,98 | 0,00 % | $3,97 | $4,02 | $3,88 | 336,00K |
| 2026-08-17 | $3,98 | +0,25 % | $3,96 | $4,01 | $3,93 | 268,10K |
| 2026-08-14 | $3,97 | +0,76 % | $3,94 | $4,00 | $3,83 | 333,20K |
| 2026-08-13 | $3,94 | +1,29 % | $3,91 | $3,99 | $3,85 | 309,90K |
| 2026-08-12 | $3,89 | -0,51 % | $4,00 | $4,03 | $3,78 | 467,60K |
| 2026-08-11 | $3,91 | -4,87 % | $4,00 | $4,03 | $3,85 | 618,10K |
| 2026-08-10 | $4,11 | -0,24 % | $4,11 | $4,17 | $4,07 | 281,20K |
| 2026-08-07 | $4,12 | +0,49 % | $4,13 | $4,18 | $4,01 | 340,30K |
| 2026-08-06 | $4,10 | +2,50 % | $4,00 | $4,11 | $3,97 | 329,30K |
| 2026-08-05 | $4,00 | -0,25 % | $4,05 | $4,13 | $3,97 | 480,70K |
| 2026-08-04 | $4,01 | +1,01 % | $3,98 | $4,09 | $3,97 | 425,50K |
| 2026-08-03 | $3,97 | +1,28 % | $3,94 | $3,99 | $3,87 | 241,60K |
| 2026-07-31 | $3,92 | -2,73 % | $4,00 | $4,05 | $3,81 | 294,60K |
| 2026-07-30 | $4,03 | +5,77 % | $3,80 | $4,05 | $3,77 | 273,10K |
| 2026-07-29 | $3,81 | -3,30 % | $3,90 | $3,94 | $3,78 | 652,80K |
| 2026-07-28 | $3,94 | -2,48 % | $4,06 | $4,06 | $3,86 | 371,60K |
| 2026-07-27 | $4,04 | +0,50 % | $4,07 | $4,14 | $3,99 | 533,60K |
| 2026-07-24 | $4,02 | -0,50 % | $4,06 | $4,09 | $3,94 | 434,70K |
| 2026-07-23 | $4,04 | -0,98 % | $4,01 | $4,09 | $3,97 | 397,80K |
| 2026-07-22 | $4,08 | -0,24 % | $4,07 | $4,10 | $4,01 | 437,30K |
| 2026-07-21 | $4,09 | +0,49 % | $4,06 | $4,13 | $4,06 | 290,10K |
| 2026-07-20 | $4,07 | -0,73 % | $4,11 | $4,20 | $4,03 | 267,20K |
| 2026-07-17 | $4,10 | +0,49 % | $4,01 | $4,17 | $3,97 | 441,50K |
| 2026-07-16 | $4,08 | -0,97 % | $4,12 | $4,15 | $3,97 | 355,00K |
| 2026-07-15 | $4,12 | +0,73 % | $4,07 | $4,18 | $4,01 | 300,60K |
| 2026-07-14 | $4,09 | -2,15 % | $4,29 | $4,29 | $4,08 | 416,10K |
| 2026-07-13 | $4,18 | -3,24 % | $4,27 | $4,30 | $4,14 | 459,60K |
| 2026-07-10 | $4,32 | +2,86 % | $4,22 | $4,37 | $4,08 | 1,01M |
| 2026-07-09 | $4,20 | +2,19 % | $4,12 | $4,22 | $4,06 | 530,90K |
| 2026-07-08 | $4,11 | -3,75 % | $4,23 | $4,28 | $4,02 | 560,20K |
| 2026-07-07 | $4,27 | +4,66 % | $4,09 | $4,49 | $4,03 | 1,19M |
| 2026-07-06 | $4,08 | +0,49 % | $4,06 | $4,13 | $4,01 | 409,50K |
| 2026-07-02 | $4,06 | +0,50 % | $4,04 | $4,11 | $3,86 | 645,50K |
| 2026-07-01 | $4,04 | +5,76 % | $3,80 | $4,05 | $3,77 | 1,39M |
| 2026-06-30 | $3,82 | -8,17 % | $4,01 | $4,05 | $3,79 | 2,16M |
| 2026-06-29 | $4,16 | +0,97 % | $4,12 | $4,20 | $4,03 | 989,10K |
| 2026-06-26 | $4,12 | +3,00 % | $3,99 | $4,16 | $3,95 | 1,62M |
| 2026-06-25 | $4,00 | -0,74 % | $4,04 | $4,22 | $3,96 | 331,10K |
| 2026-06-24 | $4,03 | +0,75 % | $4,01 | $4,10 | $3,99 | 400,40K |
| 2026-06-23 | $4,00 | -2,68 % | $4,06 | $4,23 | $3,99 | 445,40K |
| 2026-06-22 | $4,11 | +3,27 % | $3,98 | $4,18 | $3,90 | 509,20K |
| 2026-06-18 | $3,98 | -2,21 % | $4,10 | $4,20 | $3,97 | 803,70K |
| 2026-06-17 | $4,07 | +6,82 % | $3,83 | $4,13 | $3,83 | 820,00K |
| 2026-06-16 | $3,81 | -3,30 % | $3,95 | $3,98 | $3,81 | 510,70K |
| 2026-06-15 | $3,94 | +1,03 % | $3,93 | $4,11 | $3,92 | 494,60K |
| 2026-06-12 | $3,90 | +6,85 % | $3,66 | $3,94 | $3,64 | 524,50K |
| 2026-06-11 | $3,65 | -3,44 % | $3,78 | $3,82 | $3,62 | 1,47M |
| 2026-06-10 | $3,78 | -4,79 % | $3,96 | $4,07 | $3,71 | 820,80K |
| 2026-06-09 | $3,97 | -1,73 % | $4,10 | $4,18 | $3,94 | 982,60K |
| 2026-06-08 | $4,04 | -2,88 % | $4,24 | $4,30 | $4,00 | 730,50K |
| 2026-06-05 | $4,16 | -5,67 % | $4,43 | $4,43 | $4,14 | 442,50K |
| 2026-06-04 | $4,41 | +4,50 % | $4,26 | $4,47 | $4,25 | 377,60K |
| 2026-06-03 | $4,22 | -2,76 % | $4,36 | $4,41 | $4,19 | 515,70K |
| 2026-06-02 | $4,34 | -3,98 % | $4,47 | $4,49 | $4,30 | 513,00K |
| 2026-06-01 | $4,52 | -2,80 % | $4,60 | $4,67 | $4,46 | 742,60K |
| 2026-05-29 | $4,65 | -2,11 % | $4,70 | $4,74 | $4,60 | 554,70K |
| 2026-05-28 | $4,75 | -0,21 % | $4,75 | $4,80 | $4,65 | 703,20K |
| 2026-05-27 | $4,76 | -0,83 % | $4,81 | $4,97 | $4,70 | 702,80K |