Protara Therapeutics, Inc. - Common Stock (TARA)
5.1300
-0.1300 (-2.47%)
NASDAQ · Last Trade: Apr 25th, 12:41 PM EDT
Historical Prices For Protara Therapeutics, Inc. - Common Stock (TARA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/24/2026 | 5.20 | 5.28 | 5.06 | 5.13 | 405,484 | 5.13 |
| 4/23/2026 | 5.41 | 5.54 | 5.23 | 5.26 | 1,176,704 | 5.26 |
| 4/22/2026 | 5.32 | 5.55 | 5.32 | 5.41 | 440,337 | 5.41 |
| 4/21/2026 | 5.35 | 5.35 | 5.14 | 5.32 | 1,092,005 | 5.32 |
| 4/20/2026 | 5.39 | 5.39 | 5.19 | 5.30 | 394,942 | 5.30 |
| 4/17/2026 | 5.16 | 5.45 | 5.10 | 5.44 | 719,123 | 5.44 |
| 4/16/2026 | 5.18 | 5.34 | 5.08 | 5.13 | 426,036 | 5.13 |
| 4/15/2026 | 5.16 | 5.27 | 5.11 | 5.21 | 424,865 | 5.21 |
| 4/14/2026 | 5.13 | 5.29 | 5.05 | 5.13 | 660,096 | 5.13 |
| 4/13/2026 | 5.00 | 5.15 | 4.93 | 5.07 | 463,361 | 5.07 |
| 4/10/2026 | 5.23 | 5.24 | 4.92 | 4.96 | 686,816 | 4.96 |
| 4/09/2026 | 5.19 | 5.32 | 5.16 | 5.31 | 483,224 | 5.31 |
| 4/08/2026 | 5.31 | 5.48 | 5.17 | 5.22 | 431,157 | 5.22 |
| 4/07/2026 | 5.05 | 5.18 | 4.90 | 5.14 | 517,978 | 5.14 |
| 4/06/2026 | 5.08 | 5.20 | 4.97 | 5.07 | 411,004 | 5.07 |
| 4/02/2026 | 4.90 | 5.13 | 4.86 | 5.11 | 511,531 | 5.11 |
| 4/01/2026 | 5.25 | 5.35 | 4.98 | 5.04 | 617,553 | 5.04 |
| 3/31/2026 | 4.93 | 5.21 | 4.93 | 5.21 | 446,873 | 5.21 |
| 3/30/2026 | 4.93 | 5.00 | 4.80 | 4.85 | 513,478 | 4.85 |
| 3/27/2026 | 5.14 | 5.32 | 4.92 | 4.94 | 656,921 | 4.94 |
| 3/26/2026 | 5.25 | 5.49 | 5.16 | 5.19 | 501,436 | 5.19 |
| 3/25/2026 | 5.03 | 5.49 | 5.03 | 5.31 | 435,537 | 5.31 |
| 3/24/2026 | 5.12 | 5.23 | 4.93 | 5.01 | 2,088,836 | 5.01 |
| 3/23/2026 | 5.28 | 5.40 | 5.09 | 5.16 | 858,969 | 5.16 |
| 3/20/2026 | 5.30 | 5.39 | 5.17 | 5.21 | 3,217,021 | 5.21 |
| 3/19/2026 | 5.23 | 5.45 | 5.06 | 5.30 | 481,363 | 5.30 |
| 3/18/2026 | 5.40 | 5.46 | 5.18 | 5.27 | 518,149 | 5.27 |
| 3/17/2026 | 5.41 | 5.46 | 5.33 | 5.45 | 537,374 | 5.45 |
| 3/16/2026 | 5.32 | 5.49 | 5.32 | 5.42 | 673,482 | 5.42 |
| 3/13/2026 | 5.35 | 5.49 | 5.24 | 5.26 | 692,405 | 5.26 |
| 3/12/2026 | 5.51 | 5.51 | 5.21 | 5.32 | 874,179 | 5.32 |
| 3/11/2026 | 5.65 | 5.71 | 5.42 | 5.60 | 748,728 | 5.60 |
| 3/10/2026 | 5.87 | 6.07 | 5.65 | 5.71 | 1,256,227 | 5.71 |
| 3/09/2026 | 5.53 | 5.83 | 5.43 | 5.75 | 1,173,931 | 5.75 |
| 3/06/2026 | 5.71 | 5.96 | 5.65 | 5.90 | 1,098,644 | 5.90 |
| 3/05/2026 | 6.02 | 6.15 | 5.81 | 5.82 | 784,251 | 5.82 |
| 3/04/2026 | 6.51 | 6.56 | 6.15 | 6.20 | 1,528,397 | 6.20 |
| 3/03/2026 | 5.85 | 6.29 | 5.75 | 6.15 | 1,101,415 | 6.15 |
| 3/02/2026 | 6.29 | 6.46 | 5.94 | 5.97 | 1,150,473 | 5.97 |
| 2/27/2026 | 5.73 | 6.43 | 5.64 | 6.36 | 1,332,758 | 6.36 |
| 2/26/2026 | 5.90 | 6.05 | 5.69 | 5.77 | 1,469,051 | 5.77 |
| 2/25/2026 | 5.49 | 6.09 | 5.30 | 5.96 | 2,899,750 | 5.96 |
| 2/24/2026 | 6.25 | 6.33 | 5.37 | 5.47 | 6,617,797 | 5.47 |
| 2/23/2026 | 6.86 | 7.50 | 6.81 | 7.43 | 2,121,057 | 7.43 |
| 2/20/2026 | 7.08 | 7.30 | 6.76 | 6.84 | 1,116,422 | 6.84 |
| 2/19/2026 | 6.69 | 7.17 | 6.53 | 7.15 | 771,637 | 7.15 |
| 2/18/2026 | 6.54 | 6.75 | 6.51 | 6.67 | 534,657 | 6.67 |
| 2/17/2026 | 6.48 | 6.59 | 6.25 | 6.55 | 640,469 | 6.55 |
| 2/13/2026 | 6.55 | 6.82 | 6.46 | 6.51 | 253,126 | 6.51 |
| 2/12/2026 | 6.46 | 6.69 | 6.32 | 6.53 | 316,220 | 6.53 |
| 2/11/2026 | 6.47 | 6.68 | 6.22 | 6.48 | 470,910 | 6.48 |
| 2/10/2026 | 6.41 | 6.64 | 6.31 | 6.44 | 629,744 | 6.44 |
| 2/09/2026 | 6.66 | 6.66 | 6.31 | 6.48 | 577,427 | 6.48 |
| 2/06/2026 | 6.66 | 6.89 | 6.60 | 6.65 | 615,209 | 6.65 |
| 2/05/2026 | 6.64 | 7.07 | 6.43 | 6.50 | 707,293 | 6.50 |
| 2/04/2026 | 6.79 | 6.94 | 6.41 | 6.71 | 730,903 | 6.71 |
| 2/03/2026 | 7.11 | 7.20 | 6.65 | 6.75 | 580,290 | 6.75 |
| 2/02/2026 | 7.06 | 7.29 | 6.99 | 7.04 | 530,274 | 7.04 |
| 1/30/2026 | 6.89 | 7.33 | 6.87 | 7.08 | 1,047,438 | 7.08 |
| 1/29/2026 | 7.13 | 7.15 | 6.85 | 7.00 | 1,036,764 | 7.00 |
| 1/28/2026 | 7.23 | 7.42 | 6.97 | 7.17 | 1,654,751 | 7.17 |
| 1/27/2026 | 6.60 | 7.35 | 6.55 | 7.27 | 1,836,325 | 7.27 |
| 1/26/2026 | 6.10 | 6.70 | 6.00 | 6.67 | 1,346,579 | 6.67 |