Protara Therapeutics Inc. (TARA)
3.91
0.16 (4.27%)
At close: Apr 11, 2025, 1:27 PM
Protara Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 4.00 | 4.00 | 3.59 | 3.75 | -0.25 | -6.25% | 357,578 |
| Apr 9, 2025 | 3.69 | 4.08 | 3.54 | 4.00 | 0.25 | 6.67% | 474,137 |
| Apr 8, 2025 | 3.81 | 3.99 | 3.62 | 3.75 | 0.05 | 1.35% | 223,479 |
| Apr 7, 2025 | 3.73 | 3.92 | 3.55 | 3.70 | -0.20 | -5.13% | 244,662 |
| Apr 4, 2025 | 4.17 | 4.26 | 3.90 | 3.90 | -0.43 | -9.93% | 332,229 |
| Apr 3, 2025 | 4.12 | 4.53 | 4.07 | 4.33 | 0.04 | 0.93% | 263,500 |
| Apr 2, 2025 | 4.00 | 4.35 | 3.90 | 4.29 | 0.28 | 6.98% | 144,900 |
| Apr 1, 2025 | 4.25 | 4.26 | 4.00 | 4.01 | -0.25 | -5.87% | 260,126 |
| Mar 31, 2025 | 4.56 | 4.57 | 4.15 | 4.26 | -0.32 | -6.99% | 377,519 |
| Mar 28, 2025 | 4.48 | 4.63 | 4.42 | 4.58 | 0.04 | 0.88% | 113,313 |
| Mar 27, 2025 | 4.48 | 4.62 | 4.47 | 4.54 | 0.01 | 0.22% | 75,625 |
| Mar 26, 2025 | 4.73 | 4.73 | 4.41 | 4.53 | -0.20 | -4.23% | 172,200 |
| Mar 25, 2025 | 4.70 | 4.81 | 4.50 | 4.73 | 0.03 | 0.64% | 223,288 |
| Mar 24, 2025 | 4.72 | 4.76 | 4.52 | 4.70 | 0.10 | 2.17% | 102,019 |
| Mar 21, 2025 | 4.55 | 4.67 | 4.38 | 4.60 | -0.02 | -0.43% | 836,802 |
| Mar 20, 2025 | 4.64 | 4.80 | 4.52 | 4.62 | -0.09 | -1.91% | 147,800 |
| Mar 19, 2025 | 4.31 | 4.73 | 4.29 | 4.71 | 0.38 | 8.78% | 174,033 |
| Mar 18, 2025 | 4.42 | 4.43 | 4.21 | 4.33 | -0.09 | -2.04% | 127,112 |
| Mar 17, 2025 | 4.32 | 4.47 | 4.20 | 4.42 | 0.11 | 2.55% | 150,684 |
| Mar 14, 2025 | 4.12 | 4.37 | 4.10 | 4.31 | 0.29 | 7.21% | 150,726 |
| Mar 13, 2025 | 4.08 | 4.12 | 3.97 | 4.02 | -0.05 | -1.23% | 206,700 |
| Mar 12, 2025 | 4.11 | 4.20 | 3.99 | 4.07 | -0.03 | -0.73% | 195,035 |
| Mar 11, 2025 | 3.86 | 4.11 | 3.75 | 4.10 | 0.35 | 9.33% | 188,300 |
| Mar 10, 2025 | 3.98 | 3.99 | 3.65 | 3.75 | -0.27 | -6.72% | 165,674 |
| Mar 7, 2025 | 3.92 | 4.05 | 3.85 | 4.02 | 0.10 | 2.55% | 188,100 |
| Mar 6, 2025 | 3.65 | 4.06 | 3.60 | 3.92 | 0.29 | 7.99% | 536,838 |
| Mar 5, 2025 | 3.36 | 3.66 | 3.36 | 3.63 | 0.27 | 8.04% | 179,300 |
| Mar 4, 2025 | 3.19 | 3.45 | 3.19 | 3.36 | -0.08 | -2.33% | 232,243 |
| Mar 3, 2025 | 3.77 | 3.77 | 3.43 | 3.44 | -0.30 | -8.02% | 158,900 |
| Feb 28, 2025 | 3.39 | 3.74 | 3.35 | 3.74 | 0.35 | 10.32% | 338,063 |
| Feb 27, 2025 | 3.50 | 3.56 | 3.37 | 3.39 | -0.11 | -3.14% | 446,600 |
| Feb 26, 2025 | 3.52 | 3.65 | 3.43 | 3.50 | -0.02 | -0.57% | 385,600 |
| Feb 25, 2025 | 3.56 | 3.59 | 3.31 | 3.52 | -0.05 | -1.40% | 681,001 |
| Feb 24, 2025 | 3.74 | 3.80 | 3.52 | 3.57 | -0.15 | -4.03% | 254,100 |
| Feb 21, 2025 | 3.94 | 3.99 | 3.72 | 3.72 | -0.23 | -5.82% | 270,400 |
| Feb 20, 2025 | 3.97 | 4.05 | 3.93 | 3.95 | -0.02 | -0.50% | 122,700 |
| Feb 19, 2025 | 3.95 | 4.03 | 3.91 | 3.97 | 0.05 | 1.28% | 353,063 |
| Feb 18, 2025 | 4.14 | 4.25 | 3.92 | 3.92 | -0.24 | -5.77% | 411,200 |
| Feb 14, 2025 | 4.36 | 4.39 | 4.13 | 4.16 | -0.21 | -4.81% | 207,645 |
| Feb 13, 2025 | 4.27 | 4.50 | 4.16 | 4.37 | 0.22 | 5.30% | 140,600 |
| Feb 12, 2025 | 4.08 | 4.20 | 3.92 | 4.15 | 0.05 | 1.22% | 356,400 |
| Feb 11, 2025 | 4.13 | 4.26 | 4.05 | 4.10 | -0.13 | -3.07% | 234,343 |
| Feb 10, 2025 | 4.46 | 4.59 | 4.23 | 4.23 | -0.18 | -4.08% | 286,401 |
| Feb 7, 2025 | 4.87 | 4.91 | 4.40 | 4.41 | -0.44 | -9.07% | 243,300 |
| Feb 6, 2025 | 5.05 | 5.08 | 4.68 | 4.85 | -0.14 | -2.81% | 246,424 |
| Feb 5, 2025 | 5.10 | 5.10 | 4.90 | 4.99 | -0.12 | -2.35% | 180,237 |
| Feb 4, 2025 | 5.03 | 5.26 | 4.98 | 5.11 | 0.17 | 3.44% | 216,245 |
| Feb 3, 2025 | 4.62 | 4.97 | 4.60 | 4.94 | 0.02 | 0.41% | 235,889 |
| Jan 31, 2025 | 4.43 | 4.99 | 4.38 | 4.92 | 0.42 | 9.33% | 533,480 |
| Jan 30, 2025 | 4.60 | 4.68 | 4.45 | 4.50 | -0.02 | -0.44% | 267,000 |