NASDAQ : TARA
Protara Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 146.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Protara Therapeutics, Inc. (TARA) closed at 2.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.5 | 2.52 | 2.38 | 2.41 | 589,493 | -2.82% |
| 2026-10-30 | 2.51 | 2.57 | 2.43 | 2.48 | 581,162 | -1.59% |
| 2026-10-29 | 2.52 | 2.625 | 2.5 | 2.52 | 553,342 | +1.20% |
| 2026-10-28 | 2.45 | 2.515 | 2.365 | 2.49 | 1,207,396 | +0.81% |
| 2026-10-27 | 2.33 | 2.48 | 2.31 | 2.47 | 1,842,965 | +5.11% |
| 2026-10-26 | 2.35 | 2.43 | 2.305 | 2.35 | 892,648 | +0.86% |
| 2026-10-23 | 2.39 | 2.47 | 2.28 | 2.33 | 867,582 | -4.51% |
| 2026-10-22 | 2.47 | 2.525 | 2.42 | 2.44 | 1,761,542 | -2.40% |
| 2026-10-21 | 2.57 | 2.61 | 2.49 | 2.5 | 971,159 | -2.34% |
| 2026-10-20 | 2.34 | 2.575 | 2.33 | 2.56 | 1,500,526 | +9.87% |
| 2026-10-19 | 2.35 | 2.43 | 2.295 | 2.33 | 1,178,034 | +0.43% |
| 2026-10-16 | 2.38 | 2.465 | 2.32 | 2.32 | 1,165,280 | -3.33% |
| 2026-10-15 | 2.51 | 2.558 | 2.375 | 2.4 | 861,832 | -3.23% |
| 2026-10-14 | 2.6 | 2.659 | 2.47 | 2.48 | 705,524 | -5.34% |
| 2026-10-13 | 2.77 | 2.83 | 2.615 | 2.62 | 930,392 | -5.42% |
| 2026-10-12 | 2.75 | 2.79 | 2.705 | 2.77 | 1,080,596 | +0.54% |
| 2026-10-09 | 2.69 | 2.785 | 2.65 | 2.755 | 1,037,309 | +3.96% |
| 2026-10-08 | 2.59 | 2.69 | 2.515 | 2.65 | 1,215,462 | +2.32% |
| 2026-10-07 | 2.54 | 2.67 | 2.51 | 2.59 | 731,351 | +1.37% |
| 2026-10-06 | 2.63 | 2.7 | 2.53 | 2.555 | 803,564 | -2.85% |
| 2026-10-05 | 2.71 | 2.72 | 2.565 | 2.63 | 1,397,596 | -2.59% |
| 2026-10-02 | 2.81 | 2.95 | 2.62 | 2.7 | 1,909,316 | -2.17% |
| 2026-10-01 | 3.06 | 3.1 | 2.745 | 2.76 | 4,999,036 | -9.51% |
| 2026-09-30 | 3.23 | 3.3 | 2.98 | 3.05 | 8,824,867 | -4.98% |
| 2026-09-29 | 3.33 | 3.345 | 3.21 | 3.21 | 391,465 | -1.23% |
| 2026-09-28 | 3.27 | 3.386 | 3.19 | 3.25 | 431,134 | -0.91% |
| 2026-09-25 | 3.35 | 3.44 | 3.23 | 3.28 | 552,942 | -2.09% |
| 2026-09-24 | 3.54 | 3.55 | 3.315 | 3.35 | 661,970 | -5.37% |
| 2026-09-23 | 3.69 | 3.75 | 3.44 | 3.54 | 882,844 | -3.80% |
| 2026-09-22 | 3.55 | 3.88 | 3.55 | 3.68 | 2,893,290 | +4.84% |
| 2026-09-21 | 3.59 | 3.68 | 3.47 | 3.51 | 735,465 | -1.13% |
| 2026-09-18 | 3.69 | 3.725 | 3.45 | 3.55 | 3,945,663 | -4.05% |
| 2026-09-17 | 3.65 | 3.76 | 3.62 | 3.7 | 654,157 | +2.21% |
| 2026-09-16 | 3.78 | 3.87 | 3.615 | 3.62 | 2,060,862 | -3.47% |
| 2026-09-15 | 3.91 | 3.94 | 3.74 | 3.75 | 901,081 | -4.09% |
| 2026-09-14 | 3.83 | 4.015 | 3.818 | 3.91 | 735,184 | +2.36% |
| 2026-09-11 | 3.83 | 3.95 | 3.81 | 3.82 | 532,026 | +0.79% |
| 2026-09-10 | 3.83 | 3.83 | 3.735 | 3.79 | 467,373 | -1.04% |
| 2026-09-09 | 3.86 | 3.945 | 3.83 | 3.83 | 287,160 | -1.54% |
| 2026-09-08 | 3.92 | 3.955 | 3.83 | 3.89 | 385,700 | -1.27% |
| 2026-09-04 | 3.93 | 3.96 | 3.89 | 3.94 | 203,006 | -0.76% |
| 2026-09-03 | 3.94 | 3.98 | 3.87 | 3.97 | 239,456 | +0.76% |
| 2026-09-02 | 3.92 | 4 | 3.855 | 3.94 | 335,411 | +1.03% |
| 2026-09-01 | 3.81 | 3.915 | 3.795 | 3.9 | 222,411 | +1.04% |
| 2026-08-31 | 3.79 | 3.88 | 3.72 | 3.86 | 506,468 | +1.05% |
| 2026-08-28 | 3.99 | 3.99 | 3.785 | 3.82 | 399,078 | -4.26% |
| 2026-08-27 | 3.93 | 4.04 | 3.9 | 3.99 | 256,801 | +2.05% |
| 2026-08-26 | 3.96 | 4.05 | 3.88 | 3.91 | 763,153 | -1.51% |
| 2026-08-25 | 3.87 | 3.99 | 3.86 | 3.97 | 272,735 | +2.58% |
| 2026-08-24 | 3.84 | 3.89 | 3.715 | 3.87 | 229,882 | +0.52% |
| 2026-08-21 | 3.91 | 3.95 | 3.81 | 3.85 | 238,444 | -1.28% |
| 2026-08-20 | 3.92 | 3.93 | 3.83 | 3.9 | 360,848 | -1.52% |
| 2026-08-19 | 4.06 | 4.115 | 3.95 | 3.96 | 359,703 | -0.50% |
| 2026-08-18 | 3.97 | 4.02 | 3.885 | 3.98 | 335,973 | +0.00% |
| 2026-08-17 | 3.96 | 4.01 | 3.93 | 3.98 | 268,083 | +0.25% |
| 2026-08-14 | 3.94 | 4 | 3.83 | 3.97 | 333,294 | +0.76% |
| 2026-08-13 | 3.91 | 3.995 | 3.85 | 3.94 | 309,944 | +1.29% |
| 2026-08-12 | 4 | 4.026 | 3.78 | 3.89 | 467,687 | -0.51% |
| 2026-08-11 | 4 | 4.03 | 3.85 | 3.91 | 618,115 | -4.87% |
| 2026-08-10 | 4.11 | 4.17 | 4.07 | 4.11 | 281,174 | -0.24% |
| 2026-08-07 | 4.13 | 4.175 | 4.005 | 4.12 | 340,659 | +0.49% |
| 2026-08-06 | 4 | 4.11 | 3.975 | 4.1 | 329,339 | +2.50% |
| 2026-08-05 | 4.05 | 4.125 | 3.97 | 4 | 480,803 | -0.25% |
| 2026-08-04 | 3.98 | 4.095 | 3.97 | 4.01 | 425,772 | +1.01% |
| 2026-08-03 | 3.94 | 3.99 | 3.87 | 3.97 | 241,579 | +1.28% |
| 2026-07-31 | 4 | 4.045 | 3.805 | 3.92 | 294,633 | -2.73% |
| 2026-07-30 | 3.8 | 4.045 | 3.771 | 4.03 | 273,095 | +5.77% |
| 2026-07-29 | 3.9 | 3.94 | 3.78 | 3.81 | 652,784 | -3.30% |
| 2026-07-28 | 4.06 | 4.06 | 3.86 | 3.94 | 371,556 | -2.48% |
| 2026-07-27 | 4.07 | 4.14 | 3.995 | 4.04 | 533,555 | +0.50% |
| 2026-07-24 | 4.06 | 4.085 | 3.94 | 4.02 | 434,669 | -0.50% |
| 2026-07-23 | 4.01 | 4.09 | 3.97 | 4.04 | 397,834 | -0.98% |
| 2026-07-22 | 4.07 | 4.1 | 4.01 | 4.08 | 437,271 | -0.24% |
| 2026-07-21 | 4.06 | 4.13 | 4.06 | 4.09 | 290,424 | +0.49% |
| 2026-07-20 | 4.11 | 4.2 | 4.03 | 4.07 | 267,245 | -0.73% |
| 2026-07-17 | 4.01 | 4.17 | 3.97 | 4.1 | 441,522 | +0.49% |
| 2026-07-16 | 4.12 | 4.15 | 3.975 | 4.08 | 354,985 | -0.97% |
| 2026-07-15 | 4.07 | 4.18 | 4.01 | 4.12 | 300,557 | +0.73% |
| 2026-07-14 | 4.29 | 4.29 | 4.08 | 4.09 | 416,098 | -2.15% |
| 2026-07-13 | 4.27 | 4.305 | 4.135 | 4.18 | 459,566 | -3.24% |
| 2026-07-10 | 4.22 | 4.37 | 4.08 | 4.32 | 1,008,277 | +2.86% |
| 2026-07-09 | 4.12 | 4.22 | 4.06 | 4.2 | 530,889 | +2.19% |
| 2026-07-08 | 4.23 | 4.28 | 4.02 | 4.11 | 560,361 | -3.75% |
| 2026-07-07 | 4.09 | 4.49 | 4.03 | 4.27 | 1,192,458 | +4.66% |
| 2026-07-06 | 4.06 | 4.13 | 4.015 | 4.08 | 409,531 | +0.49% |
| 2026-07-02 | 4.04 | 4.115 | 3.86 | 4.06 | 645,486 | +0.50% |
| 2026-07-01 | 3.8 | 4.045 | 3.765 | 4.04 | 1,392,441 | +5.76% |
| 2026-06-30 | 4.01 | 4.055 | 3.79 | 3.82 | 2,163,731 | -8.17% |
| 2026-06-29 | 4.12 | 4.2 | 4.025 | 4.16 | 989,105 | +0.97% |
| 2026-06-26 | 3.99 | 4.155 | 3.95 | 4.12 | 1,617,322 | +3.00% |
| 2026-06-25 | 4.04 | 4.22 | 3.965 | 4 | 331,121 | -0.74% |
| 2026-06-24 | 4.01 | 4.1 | 3.99 | 4.03 | 400,391 | +0.75% |
| 2026-06-23 | 4.06 | 4.23 | 3.995 | 4 | 445,406 | -2.68% |
| 2026-06-22 | 3.98 | 4.18 | 3.9 | 4.11 | 509,502 | +3.27% |
| 2026-06-18 | 4.1 | 4.2 | 3.97 | 3.98 | 803,710 | -2.21% |
| 2026-06-17 | 3.83 | 4.13 | 3.83 | 4.07 | 819,998 | +6.82% |
| 2026-06-16 | 3.95 | 3.98 | 3.805 | 3.81 | 510,740 | -3.30% |
| 2026-06-15 | 3.93 | 4.105 | 3.92 | 3.94 | 494,766 | +1.03% |
| 2026-06-12 | 3.66 | 3.938 | 3.645 | 3.9 | 524,547 | +6.85% |
| 2026-06-11 | 3.78 | 3.82 | 3.615 | 3.65 | 1,468,333 | -3.44% |
| 2026-06-10 | 3.96 | 4.065 | 3.715 | 3.78 | 820,923 | -4.79% |
| 2026-06-09 | 4.1 | 4.185 | 3.945 | 3.97 | 982,578 | -1.73% |
| 2026-06-08 | 4.24 | 4.301 | 4 | 4.04 | 730,505 | -2.88% |
| 2026-06-05 | 4.43 | 4.43 | 4.135 | 4.16 | 442,478 | -5.67% |
| 2026-06-04 | 4.26 | 4.475 | 4.25 | 4.41 | 377,634 | +4.50% |
| 2026-06-03 | 4.36 | 4.415 | 4.19 | 4.22 | 515,663 | -2.76% |
| 2026-06-02 | 4.47 | 4.49 | 4.3 | 4.34 | 513,181 | -3.98% |
| 2026-06-01 | 4.6 | 4.67 | 4.46 | 4.52 | 742,646 | -2.80% |
| 2026-05-29 | 4.7 | 4.74 | 4.6 | 4.65 | 554,699 | -2.11% |
| 2026-05-28 | 4.75 | 4.8 | 4.65 | 4.75 | 703,412 | -0.21% |
| 2026-05-27 | 4.81 | 4.965 | 4.704 | 4.76 | 702,782 | -0.83% |
| 2026-05-26 | 5 | 5.005 | 4.62 | 4.8 | 828,957 | -2.44% |
| 2026-05-22 | 4.99 | 5.05 | 4.82 | 4.92 | 1,130,340 | -1.01% |
| 2026-05-21 | 4.67 | 5.09 | 4.67 | 4.97 | 2,516,132 | +4.41% |
| 2026-05-20 | 4.54 | 4.77 | 4.41 | 4.76 | 704,376 | +9.68% |
| 2026-05-19 | 4.64 | 4.66 | 4.315 | 4.34 | 497,230 | -5.65% |
| 2026-05-18 | 5.1 | 5.16 | 4.49 | 4.6 | 1,019,098 | -9.80% |
| 2026-05-15 | 5.13 | 5.21 | 5.035 | 5.1 | 1,122,896 | -3.77% |
| 2026-05-14 | 5.11 | 5.328 | 4.975 | 5.3 | 543,043 | +1.92% |
| 2026-05-13 | 5.3 | 5.35 | 5 | 5.2 | 567,430 | +0.97% |