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 | -0.06 | -1.31578947368 | 4.56 | 4.85 | 4.5 | 226233 | 4.67652803 | CS |
| 4 | -1 | -18.1818181818 | 5.5 | 6.2 | 4.5 | 380005 | 5.40128722 | CS |
| 12 | 1.96 | 77.1653543307 | 2.54 | 10.48 | 2.21 | 2631912 | 5.85908047 | CS |
| 26 | 2.11 | 88.2845188285 | 2.39 | 10.48 | 1.595 | 1244695 | 5.56140237 | CS |
| 52 | 2.54 | 129.591836735 | 1.96 | 10.48 | 1.595 | 759631 | 5.14938348 | CS |
| 156 | -0.64 | -12.4513618677 | 5.14 | 10.48 | 1.04 | 275196 | 4.96796336 | CS |
| 260 | -32.32 | -87.7783813145 | 36.82 | 67.079 | 1.04 | 207133 | 6.57809026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 340906 |
| 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 | 5.71 | 5.94 | 5.45 | 372132 |
| 1736379300 | 5.91 | -0.07 | -1.17 | 6.04 | 6.04 | 5.55 | 435377 |
| 1736292900 | 5.98 | 0.13 | 2.22 | 5.8099999 | 6.16 | 5.79 | 653786 |
| 1736206500 | 5.85 | -0.29 | -4.72 | 6.2 | 6.2 | 5.75 | 483781 |
| 1735947300 | 6.14 | 0.56 | 10.04 | 5.66 | 6.15 | 5.6449999 | 563206 |
| 1735860900 | 5.58 | 0.33 | 6.18 | 5.25 | 5.71 | 5.24 | 347881 |
| 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 | 450060 |
| 1735342500 | 5.51 | 0.01 | 0.18 | 5.5 | 5.58 | 5.345 | 347904 |
| 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 | 5.51 | 5.05 | 493938 |
| 1734737700 | 5.39 | 0.21 | 4.05 | 5.12 | 5.41 | 5.01 | 1004210 |
| 1734651300 | 5.18 | 0.02 | 0.39 | 5.15 | 5.32 | 4.91 | 718488 |
| 1734564900 | 5.16 | -0.46 | -8.19 | 5.4 | 5.51 | 5 | 1761556 |
| 1734478500 | 5.62 | 0.09 | 1.63 | 5.42 | 5.73 | 5.4 | 753526 |
| 1734392100 | 5.53 | -0.45 | -7.53 | 5.84 | 5.98 | 5.2699999 | 1106482 |
| 1734132900 | 5.98 | -0.29 | -4.63 | 6.38 | 6.39 | 5.63 | 1500639 |
| 1734046500 | 6.2699999 | 0 | 0.00 | 6.32 | 6.32 | 6.0599999 | 1163443 |
| 1733960100 | 6.2699999 | 0.02 | 0.32 | 6.34 | 6.35 | 6.16 | 941281 |
| 1733873700 | 6.25 | -0.42 | -6.30 | 6.26 | 6.45 | 6.1 | 3856116 |
| 1733787300 | 6.67 | 0.76 | 12.86 | 6.13 | 6.8799 | 5.35 | 2343570 |
| 1733528100 | 5.91 | -0.11 | -1.83 | 5.66 | 6.47 | 5.05 | 5640415 |
| 1733441700 | 6.0199999 | 2.48 | 70.06 | 9.45 | 10.48 | 5.95 | 111172780 |
| 1733355300 | 3.54 | 0.72 | 25.53 | 2.96 | 3.63 | 2.79 | 1157577 |
| 1733268900 | 2.82 | 0.29 | 11.46 | 2.75 | 2.89 | 2.5099999 | 361783 |
| 1733182500 | 2.5299999 | -0.48 | -15.95 | 3 | 3 | 2.48 | 317748 |
| 1732917840 | 3.0099999 | -0.03 | -0.99 | 3.06 | 3.251 | 2.91 | 268422 |
| 1732750500 | 3.04 | 0.1 | 3.40 | 3 | 3.16 | 2.89 | 329103 |
| 1732664100 | 2.94 | 0.34 | 13.08 | 2.66 | 3 | 2.6 | 288984 |
| 1732577700 | 2.6 | 0.21 | 8.79 | 2.42 | 2.66 | 2.3562 | 123609 |
| 1732318500 | 2.39 | 0.1 | 4.37 | 2.32 | 2.4502 | 2.31 | 99800 |
| 1732232100 | 2.29 | -0.02 | -0.87 | 2.34 | 2.4 | 2.2799999 | 64860 |
| 1732145700 | 2.31 | -0.01 | -0.43 | 2.3 | 2.34 | 2.2801 | 26903 |
| 1732059300 | 2.32 | 0.01 | 0.43 | 2.3 | 2.34 | 2.21 | 120961 |
| 1731972900 | 2.31 | -0.16 | -6.48 | 2.47 | 2.5299999 | 2.3 | 151240 |
| 1731713700 | 2.47 | -0.11 | -4.26 | 2.57 | 2.6 | 2.42 | 273210 |
| 1731627300 | 2.58 | -0.11 | -4.09 | 2.7799999 | 2.7799999 | 2.55 | 217912 |
| 1731540900 | 2.69 | 0.11 | 4.26 | 2.61 | 2.7799999 | 2.595 | 212429 |
| 1731454500 | 2.58 | 0 | 0.00 | 2.5099999 | 2.67 | 2.5099999 | 139550 |
| 1731368100 | 2.58 | 0.04 | 1.57 | 2.6 | 2.6599 | 2.5099999 | 90017 |
| 1731108900 | 2.54 | 0 | 0.00 | 2.54 | 2.5663 | 2.45 | 112940 |
| 1731022500 | 2.54 | 0.09 | 3.67 | 2.48 | 2.56 | 2.45 | 129013 |
| 1730936100 | 2.45 | -0.16 | -6.13 | 2.72 | 2.72 | 2.4255 | 150621 |
| 1730849700 | 2.61 | 0.02 | 0.77 | 2.61 | 2.74 | 2.56 | 262497 |
| 1730763300 | 2.59 | 0.12 | 4.86 | 2.49 | 2.6 | 2.44 | 167743 |
| 1730500500 | 2.47 | -0.04 | -1.59 | 2.54 | 2.55 | 2.34 | 242126 |
| 1730414100 | 2.5099999 | 0.17 | 7.26 | 2.38 | 2.5299999 | 2.27 | 162575 |
| 1730327700 | 2.34 | 0 | 0.00 | 2.32 | 2.44 | 2.245 | 99393 |
| 1730241300 | 2.34 | -0.06 | -2.50 | 2.39 | 2.39 | 2.2138 | 122216 |
| 1730154900 | 2.4 | 0.14 | 6.19 | 2.27 | 2.42 | 2.2515 | 351862 |
| 1729895700 | 2.2599999 | 0.26 | 13.00 | 1.99 | 2.3499 | 1.96 | 679045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
