Protara Therapeutics, Inc. - Common Stock (TARA)
2.7800
-0.0200 (-0.71%)
NASDAQ · Last Trade: Jul 2nd, 9:53 PM EDT
Historical Prices For Protara Therapeutics, Inc. - Common Stock (TARA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2025 | 2.79 | 2.87 | 2.77 | 2.78 | 338,280 | 2.78 |
| 7/01/2025 | 3.06 | 3.10 | 2.79 | 2.80 | 531,817 | 2.80 |
| 6/30/2025 | 2.86 | 3.07 | 2.81 | 3.03 | 730,719 | 3.03 |
| 6/27/2025 | 3.00 | 3.05 | 2.85 | 2.88 | 4,313,150 | 2.88 |
| 6/26/2025 | 2.90 | 3.03 | 2.89 | 2.98 | 277,704 | 2.98 |
| 6/25/2025 | 3.08 | 3.08 | 2.89 | 2.89 | 305,620 | 2.89 |
| 6/24/2025 | 2.93 | 3.10 | 2.87 | 3.06 | 314,505 | 3.06 |
| 6/23/2025 | 3.03 | 3.09 | 2.87 | 2.88 | 366,984 | 2.88 |
| 6/20/2025 | 3.02 | 3.09 | 2.97 | 3.05 | 321,248 | 3.05 |
| 6/18/2025 | 3.08 | 3.14 | 2.98 | 2.98 | 191,898 | 2.98 |
| 6/17/2025 | 3.15 | 3.24 | 3.06 | 3.06 | 162,565 | 3.06 |
| 6/16/2025 | 3.17 | 3.23 | 3.13 | 3.17 | 134,748 | 3.17 |
| 6/13/2025 | 3.22 | 3.27 | 3.12 | 3.14 | 165,447 | 3.14 |
| 6/12/2025 | 3.43 | 3.46 | 3.24 | 3.26 | 210,611 | 3.26 |
| 6/11/2025 | 3.38 | 3.51 | 3.27 | 3.29 | 172,505 | 3.29 |
| 6/10/2025 | 3.26 | 3.40 | 3.23 | 3.37 | 317,811 | 3.37 |
| 6/09/2025 | 3.50 | 3.50 | 3.26 | 3.27 | 263,535 | 3.27 |
| 6/06/2025 | 3.15 | 3.43 | 3.15 | 3.33 | 363,303 | 3.33 |
| 6/05/2025 | 3.22 | 3.27 | 3.12 | 3.12 | 173,245 | 3.12 |
| 6/04/2025 | 3.28 | 3.34 | 3.20 | 3.22 | 125,439 | 3.22 |
| 6/03/2025 | 3.33 | 3.33 | 3.21 | 3.28 | 255,633 | 3.28 |
| 6/02/2025 | 3.08 | 3.36 | 3.08 | 3.30 | 413,375 | 3.30 |
| 5/30/2025 | 3.13 | 3.18 | 3.02 | 3.04 | 340,710 | 3.04 |
| 5/29/2025 | 3.17 | 3.23 | 3.13 | 3.13 | 150,078 | 3.13 |
| 5/28/2025 | 3.16 | 3.24 | 3.10 | 3.15 | 257,380 | 3.15 |
| 5/27/2025 | 3.23 | 3.34 | 3.16 | 3.16 | 242,770 | 3.16 |
| 5/23/2025 | 3.15 | 3.29 | 3.10 | 3.13 | 372,848 | 3.13 |
| 5/22/2025 | 3.31 | 3.31 | 3.16 | 3.17 | 466,913 | 3.17 |
| 5/21/2025 | 3.43 | 3.47 | 3.23 | 3.25 | 309,023 | 3.25 |
| 5/20/2025 | 3.42 | 3.57 | 3.42 | 3.48 | 336,814 | 3.48 |
| 5/19/2025 | 3.18 | 3.44 | 3.15 | 3.42 | 304,910 | 3.42 |
| 5/16/2025 | 3.13 | 3.22 | 3.08 | 3.19 | 272,737 | 3.19 |
| 5/15/2025 | 3.10 | 3.12 | 3.00 | 3.11 | 297,534 | 3.11 |
| 5/14/2025 | 3.24 | 3.27 | 3.11 | 3.13 | 256,118 | 3.13 |
| 5/13/2025 | 3.32 | 3.34 | 3.17 | 3.22 | 308,209 | 3.22 |
| 5/12/2025 | 3.42 | 3.42 | 3.20 | 3.27 | 283,471 | 3.27 |
| 5/09/2025 | 3.37 | 3.49 | 3.21 | 3.24 | 275,357 | 3.24 |
| 5/08/2025 | 3.42 | 3.51 | 3.28 | 3.37 | 275,961 | 3.37 |
| 5/07/2025 | 3.37 | 3.41 | 3.27 | 3.35 | 252,041 | 3.35 |
| 5/06/2025 | 3.36 | 3.49 | 3.31 | 3.37 | 372,849 | 3.37 |
| 5/05/2025 | 3.56 | 3.64 | 3.38 | 3.39 | 172,114 | 3.39 |
| 5/02/2025 | 3.46 | 3.70 | 3.43 | 3.58 | 493,589 | 3.58 |
| 5/01/2025 | 3.56 | 3.60 | 3.41 | 3.46 | 446,121 | 3.46 |
| 4/30/2025 | 3.35 | 3.55 | 3.28 | 3.50 | 559,100 | 3.50 |
| 4/29/2025 | 3.54 | 3.56 | 3.36 | 3.40 | 660,086 | 3.40 |
| 4/28/2025 | 4.09 | 4.09 | 3.11 | 3.52 | 2,630,436 | 3.52 |
| 4/25/2025 | 4.19 | 4.50 | 4.10 | 4.32 | 440,734 | 4.32 |
| 4/24/2025 | 4.23 | 4.28 | 4.10 | 4.11 | 345,674 | 4.11 |
| 4/23/2025 | 4.09 | 4.59 | 4.09 | 4.20 | 602,321 | 4.20 |
| 4/22/2025 | 3.90 | 4.07 | 3.78 | 3.94 | 1,298,716 | 3.94 |
| 4/21/2025 | 3.92 | 4.04 | 3.82 | 3.85 | 290,960 | 3.85 |
| 4/17/2025 | 4.01 | 4.10 | 3.90 | 3.90 | 448,243 | 3.90 |
| 4/16/2025 | 4.20 | 4.38 | 3.95 | 4.00 | 420,014 | 4.00 |
| 4/15/2025 | 4.18 | 4.29 | 4.10 | 4.17 | 326,615 | 4.17 |
| 4/14/2025 | 3.99 | 4.25 | 3.93 | 4.14 | 349,902 | 4.14 |
| 4/11/2025 | 3.88 | 4.00 | 3.76 | 3.91 | 220,891 | 3.91 |
| 4/10/2025 | 4.00 | 4.00 | 3.59 | 3.75 | 362,409 | 3.75 |
| 4/09/2025 | 3.69 | 4.08 | 3.54 | 4.00 | 474,058 | 4.00 |
| 4/08/2025 | 3.81 | 3.99 | 3.62 | 3.75 | 223,311 | 3.75 |
| 4/07/2025 | 3.73 | 3.91 | 3.55 | 3.70 | 244,622 | 3.70 |
| 4/04/2025 | 4.17 | 4.26 | 3.90 | 3.90 | 332,229 | 3.90 |
| 4/03/2025 | 4.12 | 4.53 | 4.07 | 4.33 | 263,453 | 4.33 |