Protara Therapeutics, Inc.TARANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.06 | $7.29 | $6.99 | $7.04 | 521,456 |
| 1/30/2026 | $6.89 | $7.33 | $6.87 | $7.08 | 1.05M |
| 1/29/2026 | $7.13 | $7.15 | $6.85 | $7.00 | 1.04M |
| 1/28/2026 | $7.23 | $7.42 | $6.97 | $7.17 | 1.66M |
| 1/27/2026 | $6.60 | $7.35 | $6.55 | $7.27 | 1.84M |
| 1/26/2026 | $6.10 | $6.70 | $6.00 | $6.67 | 1.35M |
| 1/23/2026 | $5.92 | $6.20 | $5.86 | $6.19 | 931,444 |
| 1/22/2026 | $5.78 | $6.15 | $5.78 | $5.91 | 556,408 |
| 1/21/2026 | $5.59 | $6.13 | $5.56 | $5.77 | 1.64M |
| 1/20/2026 | $4.89 | $5.62 | $4.87 | $5.60 | 1.09M |
| 1/16/2026 | $5.05 | $5.11 | $4.72 | $5.01 | 1.17M |
| 1/15/2026 | $4.94 | $5.14 | $4.91 | $5.04 | 1.07M |
| 1/14/2026 | $4.94 | $5.02 | $4.80 | $4.94 | 1.36M |
| 1/13/2026 | $5.28 | $5.28 | $4.87 | $4.92 | 2.40M |
| 1/12/2026 | $5.78 | $5.78 | $5.15 | $5.24 | 1.70M |
| 1/9/2026 | $5.71 | $6.00 | $5.70 | $5.75 | 655,204 |
| 1/8/2026 | $5.70 | $5.84 | $5.60 | $5.61 | 931,121 |
| 1/7/2026 | $5.32 | $5.87 | $5.25 | $5.69 | 1.26M |
| 1/6/2026 | $5.39 | $5.47 | $5.03 | $5.12 | 1.29M |
| 1/5/2026 | $5.65 | $5.80 | $5.27 | $5.39 | 1.25M |
| 1/2/2026 | $5.36 | $5.44 | $5.25 | $5.38 | 417,549 |
| 12/31/2025 | $5.24 | $5.36 | $5.18 | $5.33 | 586,186 |
| 12/30/2025 | $5.37 | $5.44 | $5.21 | $5.25 | 423,800 |
| 12/29/2025 | $5.50 | $5.57 | $5.32 | $5.36 | 421,903 |
| 12/26/2025 | $5.44 | $5.56 | $5.35 | $5.55 | 384,241 |
| 12/24/2025 | $5.37 | $5.50 | $5.36 | $5.49 | 235,100 |
| 12/23/2025 | $5.36 | $5.49 | $5.26 | $5.37 | 342,309 |
| 12/22/2025 | $5.28 | $5.49 | $5.28 | $5.41 | 386,212 |
| 12/19/2025 | $5.21 | $5.40 | $5.11 | $5.27 | 975,076 |
| 12/18/2025 | $5.42 | $5.49 | $5.03 | $5.18 | 778,200 |
| 12/17/2025 | $5.44 | $5.55 | $5.31 | $5.35 | 771,504 |
| 12/16/2025 | $5.55 | $5.62 | $5.40 | $5.42 | 904,906 |
| 12/15/2025 | $5.75 | $5.80 | $5.46 | $5.50 | 1.14M |
| 12/12/2025 | $6.06 | $6.13 | $5.52 | $5.70 | 700,500 |
| 12/11/2025 | $5.70 | $6.37 | $5.70 | $6.01 | 1.66M |
| 12/10/2025 | $5.80 | $5.80 | $5.55 | $5.74 | 1.34M |
| 12/9/2025 | $5.67 | $5.75 | $5.55 | $5.74 | 868,835 |
| 12/8/2025 | $5.62 | $5.81 | $5.56 | $5.72 | 1.44M |
| 12/5/2025 | $5.35 | $5.71 | $5.07 | $5.58 | 6.47M |
| 12/4/2025 | $6.69 | $7.05 | $6.65 | $6.87 | 729,911 |
| 12/3/2025 | $6.72 | $7.14 | $6.57 | $6.80 | 1.68M |
| 12/2/2025 | $6.82 | $6.89 | $6.21 | $6.22 | 801,400 |
| 12/1/2025 | $7.27 | $7.27 | $6.59 | $6.74 | 760,035 |
| 11/28/2025 | $7.40 | $7.54 | $7.28 | $7.38 | 309,800 |
| 11/26/2025 | $7.59 | $7.69 | $7.40 | $7.41 | 444,793 |
| 11/25/2025 | $7.51 | $7.79 | $7.21 | $7.56 | 731,200 |
| 11/24/2025 | $7.30 | $7.82 | $7.27 | $7.37 | 763,031 |
| 11/21/2025 | $6.47 | $7.59 | $6.44 | $7.26 | 1.67M |
| 11/20/2025 | $6.71 | $7.06 | $6.41 | $6.44 | 1.03M |
| 11/19/2025 | $6.38 | $6.71 | $6.01 | $6.71 | 1.48M |
| 11/18/2025 | $5.53 | $6.85 | $5.39 | $6.75 | 1.65M |
| 11/17/2025 | $5.49 | $5.75 | $5.39 | $5.57 | 478,879 |
| 11/14/2025 | $5.01 | $5.57 | $5.00 | $5.51 | 425,172 |
| 11/13/2025 | $5.21 | $5.34 | $5.11 | $5.27 | 304,400 |
| 11/12/2025 | $5.37 | $5.37 | $5.14 | $5.30 | 333,100 |
| 11/11/2025 | $4.58 | $5.42 | $4.50 | $5.36 | 748,300 |
| 11/10/2025 | $4.28 | $4.57 | $4.24 | $4.53 | 464,168 |
| 11/7/2025 | $4.26 | $4.29 | $4.11 | $4.29 | 313,044 |
| 11/6/2025 | $4.42 | $4.42 | $4.26 | $4.29 | 346,000 |
| 11/5/2025 | $4.67 | $4.81 | $4.36 | $4.44 | 406,568 |