Protara Therapeutics, Inc. (TARA)
NASDAQ: TARA · Real-Time Price · USD
5.58
-1.29 (-18.78%)
At close: Dec 5, 2025, 4:00 PM EST
5.59
+0.01 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST
Protara Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.71 | 5.07 | 5.58 | 5.58 | -18.78% | 6,453,587 |
| Dec 4, 2025 | 6.69 | 7.05 | 6.65 | 6.87 | 6.87 | 1.03% | 701,407 |
| Dec 3, 2025 | 6.72 | 7.14 | 6.57 | 6.80 | 6.80 | 9.32% | 1,680,474 |
| Dec 2, 2025 | 6.82 | 6.89 | 6.21 | 6.22 | 6.22 | -7.72% | 801,361 |
| Dec 1, 2025 | 7.27 | 7.27 | 6.59 | 6.74 | 6.74 | -8.67% | 759,283 |
| Nov 28, 2025 | 7.40 | 7.54 | 7.28 | 7.38 | 7.38 | -0.34% | 308,509 |
| Nov 26, 2025 | 7.59 | 7.69 | 7.40 | 7.41 | 7.41 | -2.05% | 444,751 |
| Nov 25, 2025 | 7.51 | 7.79 | 7.21 | 7.56 | 7.56 | 2.58% | 731,151 |
| Nov 24, 2025 | 7.30 | 7.82 | 7.27 | 7.37 | 7.37 | 1.52% | 762,827 |
| Nov 21, 2025 | 6.47 | 7.59 | 6.44 | 7.26 | 7.26 | 12.73% | 1,671,362 |
| Nov 20, 2025 | 6.71 | 7.06 | 6.41 | 6.44 | 6.44 | -4.02% | 1,032,347 |
| Nov 19, 2025 | 6.38 | 6.71 | 6.01 | 6.71 | 6.71 | -0.59% | 1,483,052 |
| Nov 18, 2025 | 5.53 | 6.85 | 5.39 | 6.75 | 6.75 | 21.18% | 1,648,478 |
| Nov 17, 2025 | 5.49 | 5.75 | 5.39 | 5.57 | 5.57 | 1.09% | 478,879 |
| Nov 14, 2025 | 5.01 | 5.57 | 5.00 | 5.51 | 5.51 | 4.55% | 425,172 |
| Nov 13, 2025 | 5.21 | 5.34 | 5.11 | 5.27 | 5.27 | -0.57% | 304,368 |
| Nov 12, 2025 | 5.37 | 5.37 | 5.14 | 5.30 | 5.30 | -1.12% | 333,055 |
| Nov 11, 2025 | 4.58 | 5.42 | 4.50 | 5.36 | 5.36 | 18.32% | 748,252 |
| Nov 10, 2025 | 4.28 | 4.57 | 4.24 | 4.53 | 4.53 | 5.59% | 464,168 |
| Nov 7, 2025 | 4.26 | 4.29 | 4.11 | 4.29 | 4.29 | - | 313,044 |
| Nov 6, 2025 | 4.42 | 4.42 | 4.26 | 4.29 | 4.29 | -3.38% | 345,961 |
| Nov 5, 2025 | 4.67 | 4.81 | 4.36 | 4.44 | 4.44 | -4.41% | 406,568 |
| Nov 4, 2025 | 5.03 | 5.03 | 4.43 | 4.65 | 4.65 | -9.28% | 532,561 |
| Nov 3, 2025 | 5.31 | 5.34 | 4.91 | 5.12 | 5.12 | -1.16% | 438,731 |
| Oct 31, 2025 | 5.11 | 5.31 | 5.04 | 5.18 | 5.18 | 0.78% | 300,269 |
| Oct 30, 2025 | 5.17 | 5.28 | 5.07 | 5.14 | 5.14 | -1.15% | 285,951 |
| Oct 29, 2025 | 5.11 | 5.39 | 5.05 | 5.20 | 5.20 | 2.16% | 489,767 |
| Oct 28, 2025 | 5.10 | 5.17 | 5.02 | 5.09 | 5.09 | -0.59% | 212,412 |
| Oct 27, 2025 | 5.10 | 5.20 | 5.02 | 5.12 | 5.12 | 0.39% | 356,675 |
| Oct 24, 2025 | 5.22 | 5.33 | 5.02 | 5.10 | 5.10 | -1.16% | 409,225 |
| Oct 23, 2025 | 5.19 | 5.29 | 5.10 | 5.16 | 5.16 | -0.58% | 195,399 |
| Oct 22, 2025 | 5.33 | 5.42 | 4.96 | 5.19 | 5.19 | -3.89% | 506,458 |
| Oct 21, 2025 | 5.58 | 5.66 | 5.36 | 5.40 | 5.40 | -2.88% | 240,293 |
| Oct 20, 2025 | 5.70 | 5.76 | 5.46 | 5.56 | 5.56 | 1.28% | 319,229 |
| Oct 17, 2025 | 5.69 | 5.84 | 5.44 | 5.49 | 5.49 | -5.02% | 334,767 |
| Oct 16, 2025 | 5.76 | 5.92 | 5.55 | 5.78 | 5.78 | 1.05% | 468,563 |
| Oct 15, 2025 | 5.34 | 5.74 | 5.30 | 5.72 | 5.72 | 6.72% | 516,049 |
| Oct 14, 2025 | 5.27 | 5.43 | 5.20 | 5.36 | 5.36 | 0.37% | 407,575 |
| Oct 13, 2025 | 5.32 | 5.45 | 5.23 | 5.34 | 5.34 | 2.30% | 537,137 |
| Oct 10, 2025 | 5.70 | 5.88 | 5.15 | 5.22 | 5.22 | -6.95% | 767,786 |
| Oct 9, 2025 | 5.10 | 5.62 | 5.00 | 5.61 | 5.61 | 10.65% | 1,122,326 |
| Oct 8, 2025 | 4.90 | 5.10 | 4.83 | 5.07 | 5.07 | 5.19% | 423,577 |
| Oct 7, 2025 | 4.90 | 5.12 | 4.81 | 4.82 | 4.82 | -1.03% | 545,979 |
| Oct 6, 2025 | 4.98 | 5.02 | 4.82 | 4.87 | 4.87 | -1.81% | 664,985 |
| Oct 3, 2025 | 4.32 | 5.03 | 4.31 | 4.96 | 4.96 | 17.54% | 1,250,369 |
| Oct 2, 2025 | 4.43 | 4.51 | 4.10 | 4.22 | 4.22 | -4.31% | 494,285 |
| Oct 1, 2025 | 4.36 | 4.50 | 4.28 | 4.41 | 4.41 | 1.38% | 306,333 |
| Sep 30, 2025 | 4.47 | 4.48 | 4.26 | 4.35 | 4.35 | -1.36% | 604,168 |
| Sep 29, 2025 | 4.27 | 4.43 | 4.14 | 4.41 | 4.41 | 3.76% | 554,458 |
| Sep 26, 2025 | 4.35 | 4.41 | 4.00 | 4.25 | 4.25 | -0.93% | 964,215 |
| Sep 25, 2025 | 4.14 | 4.59 | 4.12 | 4.29 | 4.29 | 5.15% | 1,510,180 |
| Sep 24, 2025 | 3.68 | 4.22 | 3.63 | 4.08 | 4.08 | 13.97% | 1,924,473 |
| Sep 23, 2025 | 3.78 | 3.78 | 3.53 | 3.58 | 3.58 | -2.45% | 1,398,922 |
| Sep 22, 2025 | 3.85 | 4.18 | 3.58 | 3.67 | 3.67 | 15.05% | 3,102,431 |
| Sep 19, 2025 | 3.21 | 3.23 | 3.11 | 3.19 | 3.19 | -0.62% | 329,812 |
| Sep 18, 2025 | 3.06 | 3.25 | 3.03 | 3.21 | 3.21 | 5.94% | 185,665 |
| Sep 17, 2025 | 3.07 | 3.12 | 3.02 | 3.03 | 3.03 | -1.30% | 103,503 |
| Sep 16, 2025 | 3.14 | 3.20 | 3.06 | 3.07 | 3.07 | -2.85% | 194,540 |
| Sep 15, 2025 | 3.14 | 3.18 | 3.10 | 3.16 | 3.16 | 0.64% | 119,234 |
| Sep 12, 2025 | 3.17 | 3.24 | 3.12 | 3.14 | 3.14 | -1.88% | 157,702 |
| Sep 11, 2025 | 3.10 | 3.21 | 3.09 | 3.20 | 3.20 | 2.89% | 107,527 |
| Sep 10, 2025 | 3.11 | 3.18 | 3.07 | 3.11 | 3.11 | - | 90,218 |
| Sep 9, 2025 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | 1.30% | 94,328 |
| Sep 8, 2025 | 3.15 | 3.24 | 3.05 | 3.07 | 3.07 | -2.54% | 118,719 |
| Sep 5, 2025 | 3.20 | 3.29 | 3.13 | 3.15 | 3.15 | -0.63% | 101,582 |
| Sep 4, 2025 | 3.25 | 3.29 | 3.15 | 3.17 | 3.17 | -1.86% | 140,483 |
| Sep 3, 2025 | 3.17 | 3.30 | 3.17 | 3.23 | 3.23 | 1.89% | 434,818 |
| Sep 2, 2025 | 3.13 | 3.21 | 3.10 | 3.17 | 3.17 | 1.60% | 95,712 |
| Aug 29, 2025 | 3.16 | 3.22 | 3.08 | 3.12 | 3.12 | -0.64% | 83,720 |
| Aug 28, 2025 | 3.26 | 3.32 | 3.13 | 3.14 | 3.14 | -2.79% | 101,859 |
| Aug 27, 2025 | 3.14 | 3.31 | 3.14 | 3.23 | 3.23 | 3.19% | 130,317 |
| Aug 26, 2025 | 3.04 | 3.15 | 3.04 | 3.13 | 3.13 | 2.62% | 106,325 |
| Aug 25, 2025 | 3.13 | 3.21 | 3.05 | 3.05 | 3.05 | -1.93% | 117,269 |
| Aug 22, 2025 | 3.13 | 3.27 | 3.09 | 3.11 | 3.11 | 0.32% | 223,347 |
| Aug 21, 2025 | 3.03 | 3.14 | 3.00 | 3.10 | 3.10 | 2.31% | 142,704 |
| Aug 20, 2025 | 3.05 | 3.08 | 2.97 | 3.03 | 3.03 | -0.66% | 236,497 |
| Aug 19, 2025 | 3.19 | 3.20 | 3.04 | 3.05 | 3.05 | -5.28% | 175,978 |
| Aug 18, 2025 | 3.07 | 3.25 | 3.05 | 3.22 | 3.22 | 6.27% | 134,291 |
| Aug 15, 2025 | 3.22 | 3.28 | 3.01 | 3.03 | 3.03 | -5.02% | 229,839 |
| Aug 14, 2025 | 3.22 | 3.30 | 3.16 | 3.19 | 3.19 | -2.15% | 99,433 |
| Aug 13, 2025 | 3.11 | 3.33 | 3.11 | 3.26 | 3.26 | 6.19% | 267,047 |
| Aug 12, 2025 | 3.14 | 3.15 | 3.01 | 3.07 | 3.07 | -0.97% | 161,323 |
| Aug 11, 2025 | 3.13 | 3.14 | 3.01 | 3.10 | 3.10 | -0.96% | 145,951 |
| Aug 8, 2025 | 3.11 | 3.21 | 3.10 | 3.13 | 3.13 | 0.97% | 265,827 |
| Aug 7, 2025 | 3.11 | 3.21 | 3.06 | 3.10 | 3.10 | -0.32% | 242,580 |
| Aug 6, 2025 | 3.13 | 3.18 | 3.08 | 3.11 | 3.11 | -1.27% | 140,678 |
| Aug 5, 2025 | 3.13 | 3.18 | 3.09 | 3.15 | 3.15 | -0.32% | 154,230 |
| Aug 4, 2025 | 3.10 | 3.17 | 3.02 | 3.16 | 3.16 | 3.27% | 164,628 |
| Aug 1, 2025 | 3.05 | 3.28 | 3.01 | 3.06 | 3.06 | -1.29% | 301,874 |
| Jul 31, 2025 | 3.21 | 3.26 | 3.09 | 3.10 | 3.10 | -2.52% | 126,779 |
| Jul 30, 2025 | 3.34 | 3.44 | 3.15 | 3.18 | 3.18 | -4.50% | 357,881 |
| Jul 29, 2025 | 3.37 | 3.44 | 3.27 | 3.33 | 3.33 | -0.60% | 209,924 |
| Jul 28, 2025 | 3.35 | 3.57 | 3.34 | 3.35 | 3.35 | 0.60% | 377,897 |
| Jul 25, 2025 | 3.33 | 3.36 | 3.27 | 3.33 | 3.33 | -0.30% | 111,671 |
| Jul 24, 2025 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -1.47% | 98,421 |
| Jul 23, 2025 | 3.33 | 3.45 | 3.25 | 3.39 | 3.39 | 1.80% | 241,445 |
| Jul 22, 2025 | 3.42 | 3.45 | 3.26 | 3.33 | 3.33 | -2.63% | 287,035 |
| Jul 21, 2025 | 3.13 | 3.43 | 3.09 | 3.42 | 3.42 | 11.04% | 300,111 |
| Jul 18, 2025 | 3.18 | 3.20 | 3.07 | 3.08 | 3.08 | -1.91% | 123,405 |
| Jul 17, 2025 | 3.17 | 3.20 | 3.12 | 3.14 | 3.14 | -0.32% | 120,221 |