Protara Therapeutics Inc (TARA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.07 | 2.24 | 1.97 | 65854 | 2.07331061 | CS |
| 4 | -0.64 | -23.6162361624 | 2.71 | 2.79 | 1.88 | 174563 | 2.34322415 | CS |
| 12 | -1 | -32.5732899023 | 3.07 | 3.87 | 1.88 | 309328 | 2.9499474 | CS |
| 26 | -0.04 | -1.89573459716 | 2.11 | 5.24 | 1.8 | 258029 | 3.23242558 | CS |
| 52 | -0.34 | -14.1078838174 | 2.41 | 5.24 | 1.04 | 145375 | 3.04466346 | CS |
| 156 | -6.99 | -77.1523178808 | 9.06 | 9.35 | 1.04 | 100523 | 4.64332038 | CS |
| 260 | -23.13 | -91.7857142857 | 25.2 | 67.079 | 1.04 | 91011 | 8.2229529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 2.07 | -0.03 | -1.43 | 2.1 | 2.1743 | 1.97 | 100366 |
| 1720040640 | 2.1 | 0.07 | 3.45 | 2.08 | 2.1287 | 1.98 | 63257 |
| 1719959700 | 2.0299999 | -0.06 | -2.87 | 2.09 | 2.1 | 2 | 65496 |
| 1719873300 | 2.09 | -0.08 | -3.69 | 2.07 | 2.24 | 2.06 | 68809 |
| 1719614100 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1719527700 | 2.17 | 0.22 | 11.00 | 1.93 | 2.35 | 1.9101 | 304375 |
| 1719441300 | 1.955 | -0.15 | -6.90 | 2.07 | 2.09 | 1.88 | 268438 |
| 1719354900 | 2.1 | -0.13 | -5.83 | 2.2599999 | 2.32 | 2.08 | 179232 |
| 1719268500 | 2.23 | -0.03 | -1.33 | 2.24 | 2.31 | 2.2 | 168906 |
| 1719009300 | 2.2599999 | -0.15 | -6.22 | 2.44 | 2.58 | 2.2599999 | 383327 |
| 1718922900 | 2.41 | 0.07 | 2.99 | 2.2799999 | 2.55 | 2.23 | 286734 |
| 1718750100 | 2.34 | -0.21 | -8.24 | 2.5299999 | 2.6 | 2.34 | 216918 |
| 1718663700 | 2.55 | -0.02 | -0.78 | 2.57 | 2.62 | 2.38 | 224065 |
| 1718404500 | 2.57 | -0.04 | -1.53 | 2.61 | 2.65 | 2.5 | 104006 |
| 1718318100 | 2.61 | -0.04 | -1.51 | 2.65 | 2.7067 | 2.54 | 86151 |
| 1718231700 | 2.65 | -0.09 | -3.28 | 2.74 | 2.79 | 2.63 | 91695 |
| 1718145300 | 2.74 | 0.06 | 2.24 | 2.66 | 2.74 | 2.5 | 212066 |
| 1718058900 | 2.68 | 0.01 | 0.37 | 2.68 | 2.72 | 2.56 | 149778 |
| 1717799700 | 2.67 | -0.04 | -1.48 | 2.71 | 2.72 | 2.59 | 94321 |
| 1717713300 | 2.71 | -0.18 | -6.23 | 2.86 | 2.9 | 2.62 | 320031 |
| 1717626900 | 2.89 | 0.1 | 3.58 | 2.79 | 2.94 | 2.67 | 206743 |
| 1717540500 | 2.79 | -0.01 | -0.36 | 2.83 | 2.8849999 | 2.7275 | 166486 |
| 1717454100 | 2.8 | -0.01 | -0.36 | 2.81 | 3 | 2.7599999 | 208241 |
| 1717194900 | 2.81 | -0.09 | -3.10 | 2.9 | 2.93 | 2.75 | 109684 |
| 1717108500 | 2.9 | -0.01 | -0.34 | 2.9 | 2.985 | 2.8 | 133197 |
| 1717022100 | 2.91 | 0.12 | 4.30 | 2.83 | 2.99 | 2.8 | 234441 |
| 1716935700 | 2.79 | -0.01 | -0.36 | 2.81 | 2.88 | 2.68 | 191091 |
| 1716590100 | 2.8 | 0.04 | 1.45 | 2.77 | 2.87 | 2.68 | 221679 |
| 1716503700 | 2.7599999 | -0.23 | -7.69 | 2.98 | 3.0299999 | 2.74 | 393509 |
| 1716417300 | 2.99 | 0.06 | 2.05 | 2.92 | 3.05 | 2.83 | 282928 |
| 1716330900 | 2.93 | -0.06 | -2.01 | 3.04 | 3.2 | 2.89 | 593067 |
| 1716244500 | 2.99 | -0.1 | -3.24 | 3.12 | 3.17 | 2.835 | 359099 |
| 1715985300 | 3.09 | -0.65 | -17.38 | 3.73 | 3.74 | 2.95 | 798001 |
| 1715898900 | 3.74 | 0.03 | 0.81 | 3.73 | 3.87 | 3.52 | 546288 |
| 1715812500 | 3.71 | 0.37 | 11.08 | 3.43 | 3.79 | 3.32 | 1304773 |
| 1715726100 | 3.34 | 0.1 | 3.09 | 3.21 | 3.57 | 3.21 | 939101 |
| 1715639700 | 3.24 | 0.24 | 8.00 | 3 | 3.35 | 2.97 | 630731 |
| 1715380500 | 3 | 0.02 | 0.67 | 3.19 | 3.3399 | 2.87 | 917250 |
| 1715294100 | 2.98 | 0.15 | 5.30 | 2.81 | 3.25 | 2.81 | 954443 |
| 1715207700 | 2.83 | -0.04 | -1.39 | 2.89 | 2.95 | 2.8 | 155506 |
| 1715121300 | 2.87 | -0.03 | -1.03 | 2.93 | 3 | 2.87 | 80072 |
| 1715034900 | 2.9 | -0.01 | -0.34 | 2.88 | 3.0299999 | 2.88 | 109232 |
| 1714775700 | 2.91 | 0.02 | 0.69 | 2.91 | 2.99 | 2.835 | 134386 |
| 1714689300 | 2.89 | -0.04 | -1.37 | 2.96 | 3 | 2.85 | 118568 |
| 1714602900 | 2.93 | -0.05 | -1.68 | 2.98 | 3.2 | 2.87 | 250728 |
| 1714516500 | 2.98 | -0.12 | -3.87 | 3.06 | 3.1099 | 2.84 | 280950 |
| 1714430100 | 3.1 | 0.18 | 5.98 | 2.92 | 3.16 | 2.86 | 782881 |
| 1714170900 | 2.925 | -0.13 | -4.10 | 3.16 | 3.23 | 2.83 | 255029 |
| 1714084500 | 3.05 | 0.23 | 8.16 | 2.8 | 3.05 | 2.75 | 263460 |
| 1713998100 | 2.82 | -0.18 | -6.00 | 3.0099999 | 3.11 | 2.8 | 422348 |
| 1713911700 | 3 | -0.05 | -1.64 | 3.04 | 3.1812999 | 2.82 | 411626 |
| 1713825300 | 3.05 | 0.41 | 15.53 | 3.08 | 3.35 | 2.89 | 536489 |
| 1713566100 | 2.64 | -0.11 | -4.00 | 2.71 | 2.795 | 2.61 | 207887 |
| 1713479700 | 2.75 | 0.02 | 0.73 | 2.7599999 | 2.89 | 2.66 | 241473 |
| 1713393300 | 2.73 | -0.12 | -4.21 | 2.82 | 2.84 | 2.7 | 174414 |
| 1713306900 | 2.85 | 0.01 | 0.35 | 2.84 | 2.93 | 2.73 | 133639 |
| 1713220500 | 2.84 | -0.16 | -5.33 | 3.02 | 3.045 | 2.8201 | 140593 |
| 1712961300 | 3 | -0.09 | -2.91 | 3.07 | 3.15 | 2.92 | 144748 |
| 1712874900 | 3.09 | -0.1 | -3.13 | 3.16 | 3.1902 | 2.93 | 115639 |
| 1712788500 | 3.19 | -0.03 | -0.93 | 3.16 | 3.3864 | 3.12 | 130328 |
| 1712702100 | 3.22 | -0.21 | -6.12 | 3.43 | 3.44 | 3.16 | 402089 |
| 1712615700 | 3.43 | -0.2 | -5.51 | 3.65 | 3.69 | 3.36 | 352969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
