-
5 DAY PERFORMANCE
+3.46% -
1 MONTH PERFORMANCE
+27.13% -
3 MONTH PERFORMANCE
+10.14% -
6 MONTH PERFORMANCE
-13.41% -
YEAR-TO-DATE PERFORMANCE
+27.13% -
1 YEAR PERFORMANCE
+112.44%
Protara Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/24/2024 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.76 | 85,317 | $38.22 M |
| 09/23/2024 | $1.98 | $1.89 (-4.55%) | $2.00 | $1.87 | 228,215 | $40.13 M |
| 09/20/2024 | $1.97 | $1.98 (0.51%) | $1.99 | $1.89 | 136,113 | $42.04 M |
| 09/19/2024 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.95 | 75,300 | $41.83 M |
| 09/18/2024 | $1.83 | $1.92 (4.92%) | $2.02 | $1.83 | 199,138 | $40.77 M |
| 09/17/2024 | $1.87 | $1.82 (-2.67%) | $1.96 | $1.81 | 86,220 | $38.64 M |
| 09/16/2024 | $1.91 | $1.87 (-2.09%) | $1.92 | $1.81 | 77,835 | $39.71 M |
| 09/13/2024 | $1.77 | $1.88 (6.21%) | $1.89 | $1.75 | 242,811 | $39.92 M |
| 09/12/2024 | $1.71 | $1.73 (1.17%) | $1.77 | $1.69 | 323,700 | $36.73 M |
| 09/11/2024 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.68 | 182,200 | $36.10 M |
| 09/10/2024 | $1.83 | $1.73 (-5.46%) | $1.85 | $1.69 | 250,400 | $36.73 M |
| 09/09/2024 | $1.88 | $1.84 (-2.13%) | $1.97 | $1.80 | 209,819 | $39.07 M |
| 09/06/2024 | $1.89 | $1.86 (-1.59%) | $1.98 | $1.81 | 129,635 | $39.49 M |
| 09/05/2024 | $1.92 | $1.90 (-1.04%) | $1.97 | $1.89 | 108,900 | $40.34 M |
| 09/04/2024 | $1.90 | $1.93 (1.58%) | $1.99 | $1.86 | 167,814 | $40.98 M |
| 09/03/2024 | $2.00 | $1.92 (-4%) | $2.04 | $1.91 | 172,636 | $40.77 M |
| 08/30/2024 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.90 | 149,900 | $42.47 M |
| 08/29/2024 | $1.96 | $2.02 (3.06%) | $2.07 | $1.94 | 189,723 | $42.89 M |
| 08/28/2024 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.95 | 130,500 | $42.25 M |
| 08/27/2024 | $2.11 | $2.06 (-2.37%) | $2.20 | $2.02 | 105,200 | $43.74 M |
| 08/26/2024 | $2.17 | $2.10 (-3.23%) | $2.22 | $2.08 | 192,435 | $44.59 M |
| 08/23/2024 | $2.13 | $2.17 (1.88%) | $2.27 | $2.08 | 173,402 | $46.08 M |