5 DAY PERFORMANCE
-7.21%
1 MONTH PERFORMANCE
+13.64%
3 MONTH PERFORMANCE
-23.84%
6 MONTH PERFORMANCE
+140.11%
YEAR-TO-DATE PERFORMANCE
-19.51%
1 YEAR PERFORMANCE
+3.41%
Protara Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $4.00 | $4.26 (6.5%) | $4.35 | $3.91 | 101,111 | |
| 04/01/2025 | $4.25 | $4.01 (-5.65%) | $4.26 | $4.00 | 260,126 | $86.06 M |
| 03/31/2025 | $4.56 | $4.26 (-6.58%) | $4.57 | $4.15 | 377,519 | $91.43 M |
| 03/28/2025 | $4.48 | $4.58 (2.23%) | $4.63 | $4.42 | 113,313 | $98.29 M |
| 03/27/2025 | $4.48 | $4.54 (1.34%) | $4.62 | $4.47 | 75,625 | $97.43 M |
| 03/26/2025 | $4.73 | $4.53 (-4.23%) | $4.73 | $4.41 | 172,200 | $97.22 M |
| 03/25/2025 | $4.70 | $4.73 (0.64%) | $4.81 | $4.50 | 223,288 | $101.51 M |
| 03/24/2025 | $4.72 | $4.70 (-0.42%) | $4.76 | $4.52 | 102,019 | $100.87 M |
| 03/21/2025 | $4.55 | $4.60 (1.1%) | $4.67 | $4.38 | 836,802 | $98.72 M |
| 03/20/2025 | $4.64 | $4.62 (-0.43%) | $4.80 | $4.52 | 147,800 | $99.15 M |
| 03/19/2025 | $4.31 | $4.71 (9.28%) | $4.73 | $4.29 | 174,033 | $101.08 M |
| 03/18/2025 | $4.42 | $4.33 (-2.04%) | $4.43 | $4.21 | 127,112 | $92.93 M |
| 03/17/2025 | $4.32 | $4.42 (2.31%) | $4.47 | $4.20 | 150,684 | $94.86 M |
| 03/14/2025 | $4.12 | $4.31 (4.61%) | $4.37 | $4.10 | 150,726 | $92.50 M |
| 03/13/2025 | $4.08 | $4.02 (-1.47%) | $4.12 | $3.97 | 206,700 | $86.27 M |
| 03/12/2025 | $4.11 | $4.07 (-0.97%) | $4.20 | $3.99 | 195,035 | $87.35 M |
| 03/11/2025 | $3.86 | $4.10 (6.22%) | $4.11 | $3.75 | 188,300 | $87.99 M |
| 03/10/2025 | $3.98 | $3.75 (-5.78%) | $3.99 | $3.65 | 165,674 | $80.48 M |
| 03/07/2025 | $3.92 | $4.02 (2.55%) | $4.05 | $3.85 | 188,100 | $82.78 M |
| 03/06/2025 | $3.65 | $3.92 (7.4%) | $4.06 | $3.60 | 536,838 | $80.72 M |
| 03/05/2025 | $3.36 | $3.63 (8.04%) | $3.66 | $3.36 | 179,300 | $74.75 M |
| 03/04/2025 | $3.19 | $3.36 (5.33%) | $3.45 | $3.19 | 232,243 | $69.19 M |
| 03/03/2025 | $3.77 | $3.44 (-8.75%) | $3.77 | $3.43 | 158,900 | $70.84 M |
| 02/28/2025 | $3.39 | $3.74 (10.32%) | $3.74 | $3.35 | 338,063 | $83.51 M |
| 02/27/2025 | $3.50 | $3.39 (-3.14%) | $3.56 | $3.37 | 446,600 | $75.70 M |
| 02/26/2025 | $3.52 | $3.50 (-0.57%) | $3.65 | $3.43 | 385,600 | $78.15 M |
| 02/25/2025 | $3.56 | $3.52 (-1.12%) | $3.59 | $3.31 | 681,001 | $78.60 M |
| 02/24/2025 | $3.74 | $3.57 (-4.55%) | $3.80 | $3.52 | 254,100 | $79.72 M |
| 02/21/2025 | $3.94 | $3.72 (-5.58%) | $3.99 | $3.72 | 270,400 | $83.07 M |
| 02/20/2025 | $3.97 | $3.95 (-0.5%) | $4.05 | $3.93 | 122,700 | $88.20 M |
| 02/19/2025 | $3.95 | $3.97 (0.51%) | $4.03 | $3.91 | 353,063 | $88.65 M |
| 02/18/2025 | $4.14 | $3.92 (-5.31%) | $4.25 | $3.92 | 411,200 | $87.53 M |
| 02/14/2025 | $4.36 | $4.16 (-4.59%) | $4.39 | $4.13 | 207,645 | $92.89 M |
| 02/13/2025 | $4.27 | $4.37 (2.34%) | $4.50 | $4.16 | 140,600 | $97.58 M |
| 02/12/2025 | $4.08 | $4.15 (1.72%) | $4.20 | $3.92 | 356,400 | $92.67 M |
| 02/11/2025 | $4.13 | $4.10 (-0.73%) | $4.26 | $4.05 | 234,343 | $91.55 M |
| 02/10/2025 | $4.46 | $4.23 (-5.16%) | $4.59 | $4.23 | 286,401 | $94.45 M |
| 02/07/2025 | $4.87 | $4.41 (-9.45%) | $4.91 | $4.40 | 243,300 | $98.47 M |
| 02/06/2025 | $5.05 | $4.85 (-3.96%) | $5.08 | $4.68 | 246,424 | $108.30 M |
| 02/05/2025 | $5.10 | $4.99 (-2.16%) | $5.10 | $4.90 | 180,237 | $111.43 M |
| 02/04/2025 | $5.03 | $5.11 (1.59%) | $5.26 | $4.98 | 216,245 | $114.11 M |
| 02/03/2025 | $4.62 | $4.94 (6.93%) | $4.97 | $4.60 | 235,889 | $110.31 M |
| 01/31/2025 | $4.43 | $4.92 (11.06%) | $4.99 | $4.38 | 533,480 | $109.86 M |
| 01/30/2025 | $4.60 | $4.50 (-2.17%) | $4.68 | $4.45 | 267,000 | $100.48 M |
| 01/29/2025 | $4.52 | $4.52 (0%) | $4.67 | $4.42 | 171,105 | $100.93 M |
| 01/28/2025 | $4.53 | $4.52 (-0.22%) | $4.66 | $4.32 | 351,000 | $100.93 M |
| 01/27/2025 | $4.31 | $4.45 (3.25%) | $4.52 | $4.30 | 260,400 | $99.37 M |
| 01/24/2025 | $4.51 | $4.53 (0.44%) | $4.61 | $4.42 | 321,222 | $101.15 M |
| 01/23/2025 | $4.73 | $4.71 (-0.42%) | $4.76 | $4.56 | 189,762 | $105.17 M |
| 01/22/2025 | $4.76 | $4.69 (-1.47%) | $4.76 | $4.67 | 103,653 | $104.73 M |
| 01/21/2025 | $4.55 | $4.76 (4.62%) | $4.82 | $4.55 | 341,054 | $106.29 M |
| 01/17/2025 | $4.56 | $4.55 (-0.22%) | $4.66 | $4.51 | 235,800 | $101.60 M |
| 01/16/2025 | $4.70 | $4.63 (-1.49%) | $4.79 | $4.56 | 339,700 | $103.39 M |
| 01/15/2025 | $5.03 | $4.67 (-7.16%) | $5.20 | $4.57 | 582,310 | $104.28 M |
| 01/14/2025 | $5.29 | $5.03 (-4.91%) | $5.37 | $5.01 | 231,565 | $112.32 M |
| 01/13/2025 | $5.47 | $5.31 (-2.93%) | $5.47 | $5.10 | 264,944 | $118.57 M |
| 01/10/2025 | $5.71 | $5.56 (-2.63%) | $5.94 | $5.45 | 372,800 | $124.15 M |
| 01/08/2025 | $6.04 | $5.91 (-2.15%) | $6.04 | $5.55 | 435,377 | $131.97 M |
| 01/07/2025 | $5.81 | $5.98 (2.93%) | $6.16 | $5.79 | 653,800 | $133.53 M |
| 01/06/2025 | $6.20 | $5.85 (-5.65%) | $6.20 | $5.75 | 509,429 | $130.63 M |
| 01/03/2025 | $5.66 | $6.14 (8.48%) | $6.15 | $5.65 | 563,369 | $137.10 M |
| 01/02/2025 | $5.27 | $5.58 (5.88%) | $5.71 | $5.24 | 347,933 | $124.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
