Protara Therapeutics Inc (TARA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.68421052632 | 1.9 | 2.02 | 1.76 | 143659 | 1.91295612 | CS |
| 4 | -0.21 | -10.2941176471 | 2.04 | 2.07 | 1.68 | 161556 | 1.86753576 | CS |
| 12 | -0.25 | -12.0192307692 | 2.08 | 2.64 | 1.68 | 157164 | 2.05309943 | CS |
| 26 | -2.21 | -54.702970297 | 4.04 | 5.1 | 1.68 | 277863 | 2.88009127 | CS |
| 52 | 0.08 | 4.57142857143 | 1.75 | 5.1 | 1.04 | 170607 | 2.83286535 | CS |
| 156 | -5.35 | -74.5125348189 | 7.18 | 7.97 | 1.04 | 103522 | 4.13984363 | CS |
| 260 | -23.37 | -92.7380952381 | 25.2 | 67.079 | 1.04 | 94206 | 7.8714742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 1.8 | -0.09 | -4.76 | 1.9 | 1.9 | 1.76 | 83218 |
| 1727130900 | 1.89 | -0.09 | -4.55 | 1.98 | 2 | 1.87 | 228215 |
| 1726871700 | 1.98 | 0.01 | 0.51 | 1.97 | 1.99 | 1.89 | 136113 |
| 1726785300 | 1.97 | 0.05 | 2.60 | 2 | 2.02 | 1.95 | 72125 |
| 1726698900 | 1.92 | 0.1 | 5.49 | 1.9 | 2.02 | 1.85 | 198623 |
| 1726612500 | 1.82 | -0.05 | -2.67 | 1.9099 | 1.96 | 1.81 | 85910 |
| 1726526100 | 1.87 | -0.01 | -0.53 | 1.91 | 1.91 | 1.81 | 72946 |
| 1726266900 | 1.88 | 0.15 | 8.67 | 1.77 | 1.89 | 1.755 | 240578 |
| 1726180500 | 1.73 | 0.03 | 1.76 | 1.7622 | 1.77 | 1.69 | 322446 |
| 1726094100 | 1.7 | -0.03 | -1.73 | 1.73 | 1.77 | 1.68 | 182151 |
| 1726007700 | 1.73 | -0.11 | -5.98 | 1.81 | 1.84 | 1.69 | 249532 |
| 1725921300 | 1.84 | -0.02 | -0.81 | 1.88 | 1.97 | 1.8 | 209789 |
| 1725662100 | 1.855 | -0.05 | -2.37 | 1.93 | 1.96 | 1.81 | 126392 |
| 1725575700 | 1.9 | -0.03 | -1.55 | 1.93 | 1.97 | 1.89 | 107528 |
| 1725489300 | 1.93 | 0.01 | 0.52 | 1.9 | 1.99 | 1.86 | 167814 |
| 1725402900 | 1.92 | -0.08 | -4.00 | 2 | 2.04 | 1.91 | 116064 |
| 1725057300 | 2 | -0.02 | -0.99 | 2.02 | 2.0299999 | 1.9 | 149899 |
| 1724970900 | 2.02 | 0.03 | 1.51 | 1.96 | 2.07 | 1.94 | 189723 |
| 1724884500 | 1.99 | -0.07 | -3.40 | 2.04 | 2.0651 | 1.95 | 130495 |
| 1724798100 | 2.06 | -0.04 | -1.90 | 2.11 | 2.2 | 2.02 | 105171 |
| 1724711700 | 2.1 | -0.07 | -3.23 | 2.17 | 2.22 | 2.08 | 192435 |
| 1724452500 | 2.17 | 0.04 | 1.88 | 2.13 | 2.27 | 2.08 | 173402 |
| 1724366100 | 2.13 | -0.02 | -0.93 | 2.15 | 2.18 | 2.06 | 110902 |
| 1724279700 | 2.15 | -0.05 | -2.27 | 2.19 | 2.2599 | 2.11 | 136329 |
| 1724193300 | 2.2 | 0.07 | 3.29 | 2.11 | 2.3 | 2.09 | 293098 |
| 1724106900 | 2.13 | 0.12 | 5.97 | 2.13 | 2.18 | 2.0099999 | 309674 |
| 1723847700 | 2.0099999 | -0.04 | -1.95 | 2.0099999 | 2.14 | 1.97 | 177638 |
| 1723761300 | 2.05 | 0.07 | 3.54 | 1.95 | 2.2 | 1.95 | 428121 |
| 1723674900 | 1.98 | 0.07 | 3.66 | 1.88 | 2.02 | 1.85 | 172815 |
| 1723588500 | 1.91 | -0.03 | -1.55 | 1.97 | 2.04 | 1.87 | 154345 |
| 1723502100 | 1.94 | 0.04 | 2.11 | 1.91 | 2.13 | 1.78 | 253782 |
| 1723242900 | 1.9 | 0 | 0.00 | 1.89 | 2.0099999 | 1.79 | 213810 |
| 1723156500 | 1.9 | 0 | 0.00 | 1.96 | 2.05 | 1.85 | 107992 |
| 1723070100 | 1.9 | -0.17 | -8.21 | 2.16 | 2.16 | 1.88 | 211539 |
| 1722983700 | 2.07 | 0 | 0.00 | 2.12 | 2.18 | 2.04 | 71126 |
| 1722897300 | 2.07 | 0.03 | 1.47 | 2.07 | 2.22 | 1.95 | 92819 |
| 1722638100 | 2.04 | -0.07 | -3.32 | 2.07 | 2.13 | 1.95 | 73338 |
| 1722551700 | 2.11 | -0.12 | -5.38 | 2.21 | 2.2599999 | 2.04 | 142330 |
| 1722465300 | 2.23 | 0.02 | 0.90 | 2.18 | 2.2599999 | 2.15 | 61797 |
| 1722378900 | 2.21 | -0.1 | -4.33 | 2.3 | 2.38 | 2.15 | 344054 |
| 1722292500 | 2.31 | -0.04 | -1.70 | 2.29 | 2.41 | 2.19 | 31688 |
| 1722033300 | 2.35 | 0.06 | 2.62 | 2.32 | 2.42 | 2.2599999 | 98682 |
| 1721946900 | 2.29 | -0.03 | -1.29 | 2.31 | 2.35 | 2.23 | 87941 |
| 1721860500 | 2.32 | -0.07 | -2.93 | 2.41 | 2.45 | 2.31 | 13177 |
| 1721774100 | 2.39 | 0.13 | 5.75 | 2.31 | 2.45 | 2.29 | 35043 |
| 1721687700 | 2.2599999 | 0.03 | 1.35 | 2.22 | 2.29 | 2.13 | 83090 |
| 1721428500 | 2.23 | -0.03 | -1.33 | 2.29 | 2.33 | 2.23 | 51904 |
| 1721342100 | 2.2599999 | -0.04 | -1.74 | 2.29 | 2.37 | 2.223 | 58862 |
| 1721255700 | 2.3 | -0.1 | -4.17 | 2.3849999 | 2.4 | 2.19 | 89403 |
| 1721169300 | 2.4 | 0.02 | 0.84 | 2.4 | 2.64 | 2.29 | 227624 |
| 1721082900 | 2.38 | 0.02 | 0.85 | 2.38 | 2.44 | 2.29 | 55094 |
| 1720823700 | 2.36 | 0.02 | 0.85 | 2.31 | 2.5 | 2.24 | 139234 |
| 1720737300 | 2.34 | 0.03 | 1.30 | 2.33 | 2.5 | 2.2799999 | 276849 |
| 1720650900 | 2.31 | 0.18 | 8.45 | 2.14 | 2.4 | 1.9 | 631099 |
| 1720564500 | 2.13 | 0.04 | 1.91 | 2.09 | 2.27 | 2.02 | 88967 |
| 1720478100 | 2.09 | 0.02 | 0.97 | 2.11 | 2.18 | 2.06 | 87168 |
| 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 | 0.01 | 0.48 | 2.07 | 2.24 | 2.06 | 68809 |
| 1719614100 | 2.08 | -0.09 | -4.15 | 2.22 | 2.31 | 2.04 | 219102 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
