Protara Therapeutics, Inc. TARA
NASDAQ · United States · Health Technology
$2.65-0.11 (-4.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.72 | -1.48% | $2.81 | $2.95 | $2.70 | 171.74K |
| 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 |