
Protara Therapeutics Inc (TARA)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.451467268623 | 4.43 | 5.26 | 4.382 | 282119 | 4.94914731 | CS |
4 | -1.3 | -22.7670753065 | 5.71 | 5.94 | 4.3 | 290688 | 4.81242586 | CS |
12 | 1.84 | 71.5953307393 | 2.57 | 10.48 | 2.21 | 2650807 | 5.8766565 | CS |
26 | 2.25 | 104.166666667 | 2.16 | 10.48 | 1.595 | 1258121 | 5.56979654 | CS |
52 | 1.67 | 60.9489051095 | 2.74 | 10.48 | 1.595 | 767821 | 5.15294602 | CS |
156 | -1.06 | -19.3784277879 | 5.47 | 10.48 | 1.04 | 278237 | 4.96419987 | CS |
260 | -31.27 | -87.6401345291 | 35.68 | 67.079 | 1.04 | 209121 | 6.53261509 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738971300 | 4.41 | -0.44 | -9.07 | 4.856 | 4.9 | 4.4 | 237671 |
1738884900 | 4.85 | -0.14 | -2.81 | 5.05 | 5.08 | 4.68 | 246423 |
1738798500 | 4.99 | -0.12 | -2.35 | 5.1 | 5.1 | 4.9 | 179504 |
1738712100 | 5.11 | 0.17 | 3.44 | 5.19 | 5.26 | 4.98 | 210977 |
1738625700 | 4.94 | 0.02 | 0.41 | 4.88 | 4.97 | 4.6 | 223447 |
1738366500 | 4.92 | 0.42 | 9.33 | 4.43 | 4.9927 | 4.38 | 533470 |
1738280100 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.68 | 4.445 | 266980 |
1738193700 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.67 | 4.42 | 171105 |
1738107300 | 4.5199999 | 0.07 | 1.57 | 4.53 | 4.66 | 4.32 | 350996 |
1738020900 | 4.45 | -0.08 | -1.77 | 4.3099999 | 4.5199999 | 4.3 | 259157 |
1737761700 | 4.53 | -0.16 | -3.41 | 4.51 | 4.61 | 4.42 | 305249 |
1737675300 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
1737588900 | 4.69 | -0.07 | -1.47 | 4.76 | 4.76 | 4.67 | 102029 |
1737502500 | 4.76 | 0.21 | 4.62 | 4.55 | 4.82 | 4.55 | 338439 |
1737156900 | 4.55 | -0.08 | -1.73 | 4.5599999 | 4.66 | 4.51 | 235763 |
1737070500 | 4.63 | -0.04 | -0.86 | 4.7 | 4.79 | 4.5599999 | 339654 |
1736984100 | 4.67 | -0.36 | -7.16 | 5.03 | 5.1987 | 4.57 | 581464 |
1736897700 | 5.03 | -0.28 | -5.27 | 5.29 | 5.3721 | 5.01 | 231413 |
1736811300 | 5.3099999 | -0.25 | -4.50 | 5.47 | 5.5 | 5.1 | 264944 |
1736552100 | 5.5599999 | -0.35 | -5.92 | 5.785 | 5.94 | 5.45 | 368250 |
1736379300 | 5.91 | -0.07 | -1.17 | 6.005 | 6.01 | 5.55 | 423620 |
1736292900 | 5.98 | 0.13 | 2.22 | 5.8099999 | 6.16 | 5.79 | 653239 |
1736206500 | 5.85 | -0.29 | -4.72 | 6.16 | 6.183 | 5.75 | 473597 |
1735947300 | 6.14 | 0.56 | 10.04 | 5.66 | 6.15 | 5.66 | 557392 |
1735860900 | 5.58 | 0.33 | 6.18 | 5.25 | 5.71 | 5.25 | 341489 |
1735688100 | 5.255 | -0.03 | -0.47 | 5.35 | 5.525 | 5.035 | 329783 |
1735601700 | 5.28 | -0.23 | -4.17 | 5.4 | 5.43 | 5.1 | 449648 |
1735342500 | 5.51 | 0.01 | 0.18 | 5.49 | 5.58 | 5.345 | 338821 |
1735256100 | 5.5 | 0.33 | 6.38 | 5.05 | 5.5758 | 5.05 | 499710 |
1735077840 | 5.17 | 0.02 | 0.39 | 5.15 | 5.2 | 5.05 | 310049 |
1734996900 | 5.15 | -0.24 | -4.45 | 5.39 | 5.49 | 5.05 | 487183 |
1734737700 | 5.39 | 0.21 | 4.05 | 5.1571999 | 5.41 | 5.01 | 995872 |
1734651300 | 5.18 | 0.02 | 0.39 | 5.1 | 5.32 | 4.91 | 704881 |
1734564900 | 5.16 | -0.46 | -8.19 | 5.43 | 5.51 | 5 | 1751376 |
1734478500 | 5.62 | 0.09 | 1.63 | 5.44 | 5.73 | 5.4 | 742085 |
1734392100 | 5.53 | -0.45 | -7.53 | 5.87 | 5.98 | 5.2699999 | 1086608 |
1734132900 | 5.98 | -0.29 | -4.63 | 6.32 | 6.38 | 5.63 | 1482929 |
1734046500 | 6.2699999 | 0 | 0.00 | 6.23 | 6.2899 | 6.0599999 | 1144324 |
1733960100 | 6.2699999 | 0.02 | 0.32 | 6.3 | 6.35 | 6.16 | 926068 |
1733873700 | 6.25 | -0.42 | -6.30 | 6.26 | 6.45 | 6.1 | 3727455 |
1733787300 | 6.67 | 0.76 | 12.86 | 6.0355 | 6.8799 | 5.35 | 2289540 |
1733528100 | 5.91 | -0.11 | -1.83 | 5.66 | 6.47 | 5.05 | 5556388 |
1733441700 | 6.0199999 | 2.48 | 70.06 | 9.45 | 10.25 | 5.95 | 108421988 |
1733355300 | 3.54 | 0.72 | 25.53 | 2.8883 | 3.63 | 2.79 | 1153296 |
1733268900 | 2.82 | 0.29 | 11.46 | 2.6588 | 2.89 | 2.5099999 | 354267 |
1733182500 | 2.5299999 | -0.48 | -15.95 | 3 | 3 | 2.48 | 317668 |
1732917840 | 3.0099999 | -0.03 | -0.99 | 3.11 | 3.251 | 2.91 | 264834 |
1732750500 | 3.04 | 0.1 | 3.40 | 3.025 | 3.16 | 2.89 | 319884 |
1732664100 | 2.94 | 0.34 | 13.08 | 2.66 | 3 | 2.6 | 287586 |
1732577700 | 2.6 | 0.21 | 8.79 | 2.41 | 2.66 | 2.3562 | 122625 |
1732318500 | 2.39 | 0.1 | 4.37 | 2.3799 | 2.4502 | 2.31 | 91840 |
1732232100 | 2.29 | -0.02 | -0.87 | 2.34 | 2.4 | 2.2799999 | 54283 |
1732145700 | 2.31 | -0.01 | -0.43 | 2.32 | 2.34 | 2.2801 | 26024 |
1732059300 | 2.32 | 0.01 | 0.43 | 2.315 | 2.34 | 2.21 | 120269 |
1731972900 | 2.31 | -0.16 | -6.48 | 2.47 | 2.5299999 | 2.3 | 151220 |
1731713700 | 2.47 | -0.11 | -4.26 | 2.59 | 2.6 | 2.42 | 272621 |
1731627300 | 2.58 | -0.11 | -4.09 | 2.72 | 2.72 | 2.55 | 214223 |
1731540900 | 2.69 | 0.11 | 4.26 | 2.6299 | 2.7799999 | 2.5964999 | 211083 |
1731454500 | 2.58 | 0 | 0.00 | 2.5299999 | 2.67 | 2.5299999 | 138006 |
1731368100 | 2.58 | 0.04 | 1.57 | 2.596 | 2.6599 | 2.5099999 | 86722 |
1731108900 | 2.54 | 0 | 0.00 | 2.54 | 2.5663 | 2.45 | 112310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.