5 DAY PERFORMANCE
-4.08%
1 MONTH PERFORMANCE
+98.85%
3 MONTH PERFORMANCE
+182.51%
6 MONTH PERFORMANCE
+146.19%
YEAR-TO-DATE PERFORMANCE
+175.00%
1 YEAR PERFORMANCE
+182.51%
Protara Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.15 | $5.17 (0.39%) | $5.20 | $5.05 | 309,819 | $115.44 M |
| 12/23/2024 | $5.39 | $5.15 (-4.45%) | $5.51 | $5.05 | 493,953 | $115.00 M |
| 12/20/2024 | $5.12 | $5.39 (5.27%) | $5.41 | $5.01 | 1.00 M | $120.36 M |
| 12/19/2024 | $5.15 | $5.18 (0.58%) | $5.32 | $4.91 | 719,488 | $115.67 M |
| 12/18/2024 | $5.40 | $5.16 (-4.44%) | $5.51 | $5.00 | 1.76 M | $115.22 M |
| 12/17/2024 | $5.42 | $5.62 (3.69%) | $5.73 | $5.40 | 753,757 | $125.49 M |
| 12/16/2024 | $5.84 | $5.53 (-5.31%) | $5.98 | $5.27 | 1.11 M | $123.48 M |
| 12/13/2024 | $6.38 | $5.98 (-6.27%) | $6.39 | $5.63 | 1.50 M | $133.53 M |
| 12/12/2024 | $6.32 | $6.25 (-1.11%) | $6.32 | $6.06 | 1.16 M | $139.56 M |
| 12/11/2024 | $6.34 | $6.25 (-1.42%) | $6.35 | $6.16 | 941,734 | $139.56 M |
| 12/10/2024 | $6.30 | $6.25 (-0.79%) | $6.45 | $6.10 | 3.86 M | $139.56 M |
| 12/09/2024 | $6.13 | $6.67 (8.81%) | $6.88 | $5.35 | 2.36 M | $148.94 M |
| 12/06/2024 | $5.66 | $5.91 (4.42%) | $6.47 | $5.05 | 5.65 M | $131.97 M |
| 12/05/2024 | $9.45 | $6.02 (-36.3%) | $10.48 | $5.95 | 111.27 M | $134.43 M |
| 12/04/2024 | $2.96 | $3.54 (19.59%) | $3.63 | $2.79 | 1.16 M | $79.05 M |
| 12/03/2024 | $2.75 | $2.82 (2.55%) | $2.89 | $2.51 | 361,983 | $62.97 M |
| 12/02/2024 | $3.00 | $2.53 (-15.67%) | $3.00 | $2.48 | 318,129 | $56.49 M |
| 11/29/2024 | $3.06 | $3.01 (-1.63%) | $3.25 | $2.91 | 268,422 | $67.21 M |
| 11/27/2024 | $3.00 | $3.04 (1.33%) | $3.16 | $2.89 | 329,103 | $67.88 M |
| 11/26/2024 | $2.66 | $2.94 (10.53%) | $3.00 | $2.60 | 289,135 | $65.65 M |
| 11/25/2024 | $2.42 | $2.60 (7.44%) | $2.66 | $2.36 | 125,900 | $58.06 M |
| 11/22/2024 | $2.32 | $2.39 (3.02%) | $2.45 | $2.31 | 99,800 | $53.37 M |
| 11/21/2024 | $2.34 | $2.29 (-2.14%) | $2.40 | $2.28 | 64,900 | $51.14 M |
| 11/20/2024 | $2.30 | $2.31 (0.43%) | $2.34 | $2.28 | 27,021 | $51.58 M |
| 11/19/2024 | $2.30 | $2.32 (0.87%) | $2.34 | $2.21 | 121,035 | $51.81 M |
| 11/18/2024 | $2.47 | $2.31 (-6.48%) | $2.53 | $2.30 | 151,316 | $51.58 M |
| 11/15/2024 | $2.57 | $2.47 (-3.89%) | $2.60 | $2.42 | 273,810 | $55.15 M |
| 11/14/2024 | $2.78 | $2.58 (-7.19%) | $2.78 | $2.55 | 221,119 | $57.61 M |
| 11/13/2024 | $2.61 | $2.69 (3.07%) | $2.78 | $2.60 | 212,800 | $60.07 M |
| 11/12/2024 | $2.51 | $2.58 (2.79%) | $2.67 | $2.51 | 139,865 | $57.61 M |
| 11/11/2024 | $2.60 | $2.58 (-0.77%) | $2.66 | $2.51 | 90,017 | $57.61 M |
| 11/08/2024 | $2.54 | $2.54 (0%) | $2.57 | $2.45 | 112,980 | $53.93 M |
| 11/07/2024 | $2.48 | $2.54 (2.42%) | $2.56 | $2.45 | 129,013 | $53.93 M |
| 11/06/2024 | $2.72 | $2.45 (-9.93%) | $2.72 | $2.43 | 157,646 | $52.02 M |
| 11/05/2024 | $2.61 | $2.61 (0%) | $2.74 | $2.56 | 262,505 | $55.42 M |
| 11/04/2024 | $2.49 | $2.59 (4.02%) | $2.60 | $2.44 | 167,743 | $54.99 M |
| 11/01/2024 | $2.54 | $2.47 (-2.76%) | $2.55 | $2.34 | 242,546 | $52.45 M |
| 10/31/2024 | $2.38 | $2.51 (5.46%) | $2.53 | $2.27 | 163,200 | $53.30 M |
| 10/30/2024 | $2.32 | $2.34 (0.86%) | $2.44 | $2.25 | 99,493 | $49.69 M |
| 10/29/2024 | $2.39 | $2.34 (-2.09%) | $2.39 | $2.21 | 122,216 | $49.69 M |
| 10/28/2024 | $2.27 | $2.40 (5.73%) | $2.42 | $2.25 | 351,900 | $50.96 M |
| 10/25/2024 | $1.99 | $2.26 (13.57%) | $2.35 | $1.96 | 679,237 | $47.99 M |
| 10/24/2024 | $1.87 | $2.00 (6.95%) | $2.04 | $1.80 | 267,531 | $42.47 M |
| 10/23/2024 | $1.88 | $1.88 (0%) | $1.92 | $1.78 | 137,600 | $39.92 M |
| 10/22/2024 | $2.05 | $1.91 (-6.83%) | $2.05 | $1.87 | 208,422 | $40.56 M |
| 10/21/2024 | $1.95 | $2.01 (3.08%) | $2.19 | $1.87 | 668,878 | $42.68 M |
| 10/18/2024 | $1.86 | $1.91 (2.69%) | $1.93 | $1.77 | 171,327 | $40.56 M |
| 10/17/2024 | $1.87 | $1.85 (-1.07%) | $1.96 | $1.78 | 169,700 | $39.28 M |
| 10/16/2024 | $1.79 | $1.86 (3.91%) | $1.88 | $1.79 | 71,300 | $39.49 M |
| 10/15/2024 | $1.80 | $1.79 (-0.56%) | $1.84 | $1.75 | 47,000 | $38.01 M |
| 10/14/2024 | $1.70 | $1.82 (7.06%) | $1.85 | $1.68 | 123,900 | $38.64 M |
| 10/11/2024 | $1.62 | $1.68 (3.7%) | $1.76 | $1.62 | 151,527 | $35.67 M |
| 10/10/2024 | $1.68 | $1.62 (-3.57%) | $1.75 | $1.60 | 120,900 | $34.40 M |
| 10/09/2024 | $1.72 | $1.69 (-1.74%) | $1.75 | $1.68 | 79,600 | $35.88 M |
| 10/08/2024 | $1.75 | $1.74 (-0.57%) | $1.84 | $1.71 | 60,606 | $36.95 M |
| 10/07/2024 | $1.80 | $1.76 (-2.22%) | $1.89 | $1.73 | 90,135 | $37.37 M |
| 10/04/2024 | $1.77 | $1.79 (1.13%) | $1.83 | $1.74 | 75,000 | $38.01 M |
| 10/03/2024 | $1.76 | $1.76 (0%) | $1.81 | $1.73 | 61,200 | $37.37 M |
| 10/02/2024 | $1.76 | $1.77 (0.57%) | $1.82 | $1.75 | 238,379 | $37.58 M |
| 10/01/2024 | $1.82 | $1.78 (-2.2%) | $1.83 | $1.75 | 110,500 | $37.80 M |
| 09/30/2024 | $2.08 | $1.83 (-12.02%) | $2.08 | $1.79 | 275,900 | $38.86 M |
| 09/27/2024 | $1.83 | $1.89 (3.28%) | $1.90 | $1.82 | 84,911 | $40.13 M |
| 09/26/2024 | $1.83 | $1.83 (0%) | $1.92 | $1.81 | 96,700 | $38.86 M |
| 09/25/2024 | $1.81 | $1.83 (1.1%) | $1.90 | $1.80 | 85,000 | $38.86 M |