Protara Therapeutics, Inc. - Common Stock (TARA)
5.3500
-0.0700 (-1.29%)
NASDAQ · Last Trade: Dec 17th, 8:21 PM EST
Historical Prices For Protara Therapeutics, Inc. - Common Stock (TARA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 5.44 | 5.55 | 5.31 | 5.35 | 772,803 | 5.35 |
| 12/16/2025 | 5.55 | 5.62 | 5.40 | 5.42 | 904,829 | 5.42 |
| 12/15/2025 | 5.75 | 5.79 | 5.46 | 5.50 | 1,143,935 | 5.50 |
| 12/12/2025 | 6.06 | 6.13 | 5.52 | 5.70 | 700,487 | 5.70 |
| 12/11/2025 | 5.70 | 6.37 | 5.70 | 6.01 | 1,662,756 | 6.01 |
| 12/10/2025 | 5.80 | 5.80 | 5.55 | 5.74 | 1,341,654 | 5.74 |
| 12/09/2025 | 5.67 | 5.75 | 5.55 | 5.74 | 867,895 | 5.74 |
| 12/08/2025 | 5.62 | 5.81 | 5.56 | 5.72 | 1,439,085 | 5.72 |
| 12/05/2025 | 5.35 | 5.71 | 5.07 | 5.58 | 6,465,033 | 5.58 |
| 12/04/2025 | 6.69 | 7.05 | 6.65 | 6.87 | 722,802 | 6.87 |
| 12/03/2025 | 6.72 | 7.14 | 6.57 | 6.80 | 1,683,559 | 6.80 |
| 12/02/2025 | 6.82 | 6.89 | 6.21 | 6.22 | 795,561 | 6.22 |
| 12/01/2025 | 7.27 | 7.27 | 6.59 | 6.74 | 759,183 | 6.74 |
| 11/28/2025 | 7.40 | 7.54 | 7.28 | 7.38 | 309,790 | 7.38 |
| 11/26/2025 | 7.59 | 7.69 | 7.40 | 7.41 | 444,793 | 7.41 |
| 11/25/2025 | 7.51 | 7.79 | 7.21 | 7.56 | 731,167 | 7.56 |
| 11/24/2025 | 7.30 | 7.82 | 7.27 | 7.37 | 762,101 | 7.37 |
| 11/21/2025 | 6.47 | 7.59 | 6.44 | 7.26 | 1,674,309 | 7.26 |
| 11/20/2025 | 6.71 | 7.06 | 6.41 | 6.44 | 1,032,099 | 6.44 |
| 11/19/2025 | 6.38 | 6.71 | 6.00 | 6.71 | 1,482,083 | 6.71 |
| 11/18/2025 | 5.53 | 6.85 | 5.39 | 6.75 | 1,644,726 | 6.75 |
| 11/17/2025 | 5.49 | 5.75 | 5.39 | 5.57 | 478,570 | 5.57 |
| 11/14/2025 | 5.01 | 5.57 | 5.00 | 5.51 | 425,172 | 5.51 |
| 11/13/2025 | 5.21 | 5.34 | 5.11 | 5.27 | 304,366 | 5.27 |
| 11/12/2025 | 5.37 | 5.37 | 5.14 | 5.30 | 330,512 | 5.30 |
| 11/11/2025 | 4.58 | 5.42 | 4.50 | 5.36 | 747,499 | 5.36 |
| 11/10/2025 | 4.28 | 4.57 | 4.24 | 4.53 | 463,927 | 4.53 |
| 11/07/2025 | 4.26 | 4.29 | 4.11 | 4.29 | 313,044 | 4.29 |
| 11/06/2025 | 4.42 | 4.42 | 4.26 | 4.29 | 344,578 | 4.29 |
| 11/05/2025 | 4.67 | 4.81 | 4.36 | 4.44 | 406,399 | 4.44 |
| 11/04/2025 | 5.03 | 5.03 | 4.43 | 4.64 | 532,051 | 4.64 |
| 11/03/2025 | 5.31 | 5.34 | 4.91 | 5.12 | 438,430 | 5.12 |
| 10/31/2025 | 5.11 | 5.30 | 5.04 | 5.18 | 300,269 | 5.18 |
| 10/30/2025 | 5.17 | 5.28 | 5.07 | 5.14 | 285,951 | 5.14 |
| 10/29/2025 | 5.11 | 5.39 | 5.05 | 5.20 | 489,766 | 5.20 |
| 10/28/2025 | 5.10 | 5.17 | 5.02 | 5.09 | 212,410 | 5.09 |
| 10/27/2025 | 5.10 | 5.20 | 5.02 | 5.12 | 356,663 | 5.12 |
| 10/24/2025 | 5.22 | 5.33 | 5.02 | 5.10 | 409,225 | 5.10 |
| 10/23/2025 | 5.19 | 5.29 | 5.10 | 5.16 | 195,373 | 5.16 |
| 10/22/2025 | 5.33 | 5.42 | 4.96 | 5.19 | 506,250 | 5.19 |
| 10/21/2025 | 5.58 | 5.66 | 5.36 | 5.40 | 240,043 | 5.40 |
| 10/20/2025 | 5.70 | 5.76 | 5.46 | 5.56 | 319,222 | 5.56 |
| 10/17/2025 | 5.69 | 5.84 | 5.44 | 5.49 | 334,767 | 5.49 |
| 10/16/2025 | 5.76 | 5.92 | 5.55 | 5.78 | 468,553 | 5.78 |
| 10/15/2025 | 5.34 | 5.74 | 5.30 | 5.72 | 510,569 | 5.72 |
| 10/14/2025 | 5.27 | 5.43 | 5.20 | 5.36 | 407,575 | 5.36 |
| 10/13/2025 | 5.32 | 5.45 | 5.23 | 5.34 | 536,229 | 5.34 |
| 10/10/2025 | 5.70 | 5.88 | 5.15 | 5.22 | 767,786 | 5.22 |
| 10/09/2025 | 5.10 | 5.62 | 5.00 | 5.61 | 1,117,372 | 5.61 |
| 10/08/2025 | 4.90 | 5.10 | 4.83 | 5.07 | 423,207 | 5.07 |
| 10/07/2025 | 4.90 | 5.12 | 4.81 | 4.82 | 544,994 | 4.82 |
| 10/06/2025 | 4.98 | 5.01 | 4.82 | 4.87 | 663,788 | 4.87 |
| 10/03/2025 | 4.32 | 5.03 | 4.31 | 4.96 | 1,250,369 | 4.96 |
| 10/02/2025 | 4.43 | 4.51 | 4.10 | 4.22 | 492,827 | 4.22 |
| 10/01/2025 | 4.36 | 4.50 | 4.28 | 4.41 | 305,812 | 4.41 |
| 9/30/2025 | 4.47 | 4.48 | 4.26 | 4.35 | 604,110 | 4.35 |
| 9/29/2025 | 4.27 | 4.43 | 4.14 | 4.41 | 554,195 | 4.41 |
| 9/26/2025 | 4.35 | 4.41 | 4.00 | 4.25 | 970,193 | 4.25 |
| 9/25/2025 | 4.14 | 4.59 | 4.12 | 4.29 | 1,509,170 | 4.29 |
| 9/24/2025 | 3.68 | 4.22 | 3.63 | 4.08 | 1,913,086 | 4.08 |
| 9/23/2025 | 3.78 | 3.78 | 3.53 | 3.58 | 1,397,354 | 3.58 |
| 9/22/2025 | 3.85 | 4.18 | 3.58 | 3.67 | 3,099,617 | 3.67 |
| 9/19/2025 | 3.21 | 3.23 | 3.11 | 3.19 | 329,812 | 3.19 |
| 9/18/2025 | 3.06 | 3.25 | 3.03 | 3.21 | 185,600 | 3.21 |