Protara Therapeutics Inc. (TARA)
3.44
-0.30 (-8.02%)
At close: Mar 03, 2025, 3:59 PM
3.23
-6.24%
After-hours: Mar 03, 2025, 07:17 PM EST
TARA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.39 | 3.74 | 3.35 | 3.74 | 0.35 | 10.32% | 338,028 |
| 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 |
| Jan 29, 2025 | 4.52 | 4.67 | 4.42 | 4.52 | 0.00 | 0.00% | 171,105 |
| Jan 28, 2025 | 4.53 | 4.66 | 4.32 | 4.52 | 0.07 | 1.57% | 351,000 |
| Jan 27, 2025 | 4.31 | 4.52 | 4.30 | 4.45 | -0.08 | -1.77% | 260,400 |
| Jan 24, 2025 | 4.51 | 4.61 | 4.42 | 4.53 | -0.18 | -3.82% | 321,222 |
| Jan 23, 2025 | 4.73 | 4.76 | 4.56 | 4.71 | 0.02 | 0.43% | 189,762 |
| Jan 22, 2025 | 4.76 | 4.76 | 4.67 | 4.69 | -0.07 | -1.47% | 103,653 |
| Jan 21, 2025 | 4.55 | 4.82 | 4.55 | 4.76 | 0.21 | 4.62% | 341,054 |
| Jan 17, 2025 | 4.56 | 4.66 | 4.51 | 4.55 | -0.08 | -1.73% | 235,800 |
| Jan 16, 2025 | 4.70 | 4.79 | 4.56 | 4.63 | -0.04 | -0.86% | 339,700 |
| Jan 15, 2025 | 5.03 | 5.20 | 4.57 | 4.67 | -0.36 | -7.16% | 582,310 |
| Jan 14, 2025 | 5.29 | 5.37 | 5.01 | 5.03 | -0.28 | -5.27% | 231,565 |
| Jan 13, 2025 | 5.47 | 5.47 | 5.10 | 5.31 | -0.25 | -4.50% | 264,944 |
| Jan 10, 2025 | 5.71 | 5.94 | 5.45 | 5.56 | -0.35 | -5.92% | 372,800 |
| Jan 8, 2025 | 6.04 | 6.04 | 5.55 | 5.91 | -0.07 | -1.17% | 435,377 |
| Jan 7, 2025 | 5.81 | 6.16 | 5.79 | 5.98 | 0.13 | 2.22% | 653,800 |
| Jan 6, 2025 | 6.20 | 6.20 | 5.75 | 5.85 | -0.29 | -4.72% | 509,429 |
| Jan 3, 2025 | 5.66 | 6.15 | 5.65 | 6.14 | 0.56 | 10.04% | 563,369 |
| Jan 2, 2025 | 5.27 | 5.71 | 5.24 | 5.58 | 0.30 | 5.68% | 347,933 |
| Dec 31, 2024 | 5.35 | 5.53 | 5.04 | 5.28 | 0.00 | 0.00% | 329,983 |
| Dec 30, 2024 | 5.40 | 5.43 | 5.10 | 5.28 | -0.23 | -4.17% | 460,216 |
| Dec 27, 2024 | 5.50 | 5.58 | 5.35 | 5.51 | 0.01 | 0.18% | 347,904 |
| Dec 26, 2024 | 5.05 | 5.58 | 5.05 | 5.50 | 0.33 | 6.38% | 499,710 |
| Dec 24, 2024 | 5.15 | 5.20 | 5.05 | 5.17 | 0.02 | 0.39% | 310,049 |
| Dec 23, 2024 | 5.39 | 5.51 | 5.05 | 5.15 | -0.24 | -4.45% | 493,953 |
| Dec 20, 2024 | 5.12 | 5.41 | 5.01 | 5.39 | 0.21 | 4.05% | 1,004,260 |
| Dec 19, 2024 | 5.15 | 5.32 | 4.91 | 5.18 | 0.02 | 0.39% | 719,488 |
| Dec 18, 2024 | 5.40 | 5.51 | 5.00 | 5.16 | -0.46 | -8.19% | 1,762,116 |
| Dec 17, 2024 | 5.42 | 5.73 | 5.40 | 5.62 | 0.09 | 1.63% | 753,757 |
| Dec 16, 2024 | 5.84 | 5.98 | 5.27 | 5.53 | -0.45 | -7.53% | 1,106,533 |