5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
+9.49%
3 MONTH PERFORMANCE
+59.49%
6 MONTH PERFORMANCE
+47.18%
YEAR-TO-DATE PERFORMANCE
-6.06%
1 YEAR PERFORMANCE
-20.64%
Protara Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $5.67 | $5.74 (1.23%) | $5.75 | $5.55 | 795.96 K | $242.63 M |
| 12/08/2025 | $5.62 | $5.72 (1.78%) | $5.81 | $5.56 | 1.44 M | $241.79 M |
| 12/05/2025 | $5.35 | $5.58 (4.3%) | $5.71 | $5.07 | 6.47 M | $235.87 M |
| 12/04/2025 | $6.69 | $6.87 (2.69%) | $7.05 | $6.65 | 729.91 K | $290.40 M |
| 12/03/2025 | $6.72 | $6.80 (1.19%) | $7.14 | $6.57 | 1.68 M | $287.44 M |
| 12/02/2025 | $6.82 | $6.22 (-8.8%) | $6.89 | $6.21 | 801.40 K | $262.92 M |
| 12/01/2025 | $7.27 | $6.74 (-7.29%) | $7.27 | $6.59 | 760.04 K | $284.91 M |
| 11/28/2025 | $7.40 | $7.38 (-0.27%) | $7.54 | $7.28 | 309.80 K | $311.96 M |
| 11/26/2025 | $7.59 | $7.41 (-2.37%) | $7.69 | $7.40 | 444.79 K | $313.23 M |
| 11/25/2025 | $7.51 | $7.56 (0.67%) | $7.79 | $7.21 | 731.20 K | $319.57 M |
| 11/24/2025 | $7.30 | $7.37 (0.96%) | $7.82 | $7.27 | 763.03 K | $311.54 M |
| 11/21/2025 | $6.47 | $7.26 (12.21%) | $7.59 | $6.44 | 1.67 M | $306.89 M |
| 11/20/2025 | $6.71 | $6.44 (-4.02%) | $7.06 | $6.41 | 1.03 M | $272.22 M |
| 11/19/2025 | $6.38 | $6.71 (5.17%) | $6.71 | $6.01 | 1.48 M | $283.64 M |
| 11/18/2025 | $5.53 | $6.75 (22.06%) | $6.85 | $5.39 | 1.65 M | $285.33 M |
| 11/17/2025 | $5.49 | $5.57 (1.46%) | $5.75 | $5.39 | 478.88 K | $235.45 M |
| 11/14/2025 | $5.01 | $5.51 (9.98%) | $5.57 | $5.00 | 425.17 K | $232.91 M |
| 11/13/2025 | $5.21 | $5.27 (1.15%) | $5.34 | $5.11 | 304.40 K | $222.77 M |
| 11/12/2025 | $5.37 | $5.30 (-1.3%) | $5.37 | $5.14 | 333.10 K | $224.04 M |
| 11/11/2025 | $4.58 | $5.36 (17.03%) | $5.42 | $4.50 | 748.30 K | $226.57 M |
| 11/10/2025 | $4.28 | $4.53 (5.84%) | $4.57 | $4.24 | 464.17 K | $191.49 M |
| 11/07/2025 | $4.26 | $4.29 (0.7%) | $4.29 | $4.11 | 313.04 K | $181.34 M |
| 11/06/2025 | $4.42 | $4.29 (-2.94%) | $4.42 | $4.26 | 346.00 K | $181.34 M |
| 11/05/2025 | $4.67 | $4.44 (-4.93%) | $4.81 | $4.36 | 406.57 K | $187.68 M |
| 11/04/2025 | $5.03 | $4.64 (-7.75%) | $5.03 | $4.43 | 532.60 K | $196.14 M |
| 11/03/2025 | $5.31 | $5.12 (-3.58%) | $5.34 | $4.91 | 438.73 K | $216.43 M |
| 10/31/2025 | $5.11 | $5.18 (1.37%) | $5.31 | $5.04 | 300.27 K | $218.96 M |
| 10/30/2025 | $5.17 | $5.14 (-0.58%) | $5.28 | $5.07 | 285.95 K | $217.27 M |
| 10/29/2025 | $5.11 | $5.20 (1.76%) | $5.39 | $5.05 | 489.77 K | $219.81 M |
| 10/28/2025 | $5.10 | $5.09 (-0.2%) | $5.17 | $5.02 | 212.41 K | $215.16 M |
| 10/27/2025 | $5.10 | $5.12 (0.39%) | $5.20 | $5.02 | 356.68 K | $216.43 M |
| 10/24/2025 | $5.22 | $5.10 (-2.3%) | $5.33 | $5.02 | 409.23 K | $215.58 M |
| 10/23/2025 | $5.19 | $5.16 (-0.58%) | $5.29 | $5.10 | 195.40 K | $218.12 M |
| 10/22/2025 | $5.33 | $5.19 (-2.63%) | $5.42 | $4.96 | 506.46 K | $219.39 M |
| 10/21/2025 | $5.58 | $5.40 (-3.23%) | $5.66 | $5.36 | 240.30 K | $228.26 M |
| 10/20/2025 | $5.70 | $5.56 (-2.46%) | $5.76 | $5.46 | 319.23 K | $235.03 M |
| 10/17/2025 | $5.69 | $5.49 (-3.51%) | $5.84 | $5.44 | 334.77 K | $232.07 M |
| 10/16/2025 | $5.76 | $5.78 (0.35%) | $5.92 | $5.55 | 468.56 K | $244.33 M |
| 10/15/2025 | $5.34 | $5.72 (7.12%) | $5.74 | $5.30 | 516.05 K | $241.79 M |
| 10/14/2025 | $5.27 | $5.36 (1.71%) | $5.43 | $5.20 | 407.60 K | $226.57 M |
| 10/13/2025 | $5.32 | $5.34 (0.38%) | $5.45 | $5.23 | 537.14 K | $225.73 M |
| 10/10/2025 | $5.70 | $5.22 (-8.42%) | $5.88 | $5.15 | 767.80 K | $220.65 M |
| 10/09/2025 | $5.10 | $5.61 (10%) | $5.62 | $5.00 | 1.12 M | $237.14 M |
| 10/08/2025 | $4.90 | $5.07 (3.47%) | $5.10 | $4.83 | 423.60 K | $214.31 M |
| 10/07/2025 | $4.90 | $4.82 (-1.63%) | $5.12 | $4.81 | 546.00 K | $203.75 M |
| 10/06/2025 | $4.98 | $4.87 (-2.21%) | $5.01 | $4.82 | 665.00 K | $205.86 M |
| 10/03/2025 | $4.32 | $4.96 (14.81%) | $5.03 | $4.31 | 1.25 M | $209.66 M |
| 10/02/2025 | $4.43 | $4.22 (-4.74%) | $4.51 | $4.10 | 494.30 K | $178.38 M |
| 10/01/2025 | $4.36 | $4.41 (1.15%) | $4.50 | $4.28 | 306.33 K | $186.41 M |
| 09/30/2025 | $4.47 | $4.35 (-2.68%) | $4.48 | $4.26 | 604.17 K | $183.88 M |
| 09/29/2025 | $4.27 | $4.41 (3.28%) | $4.43 | $4.14 | 554.46 K | $186.41 M |
| 09/26/2025 | $4.35 | $4.25 (-2.3%) | $4.41 | $4.00 | 964.22 K | $179.65 M |
| 09/25/2025 | $4.14 | $4.29 (3.62%) | $4.59 | $4.12 | 1.51 M | $181.34 M |
| 09/24/2025 | $3.68 | $4.08 (10.87%) | $4.22 | $3.63 | 1.92 M | $172.47 M |
| 09/23/2025 | $3.78 | $3.58 (-5.29%) | $3.78 | $3.53 | 1.40 M | $151.33 M |
| 09/22/2025 | $3.85 | $3.67 (-4.68%) | $4.18 | $3.58 | 3.10 M | $155.13 M |
| 09/19/2025 | $3.21 | $3.19 (-0.62%) | $3.23 | $3.11 | 329.81 K | $134.84 M |
| 09/18/2025 | $3.06 | $3.21 (4.9%) | $3.25 | $3.03 | 185.67 K | $135.69 M |
| 09/17/2025 | $3.07 | $3.03 (-1.3%) | $3.12 | $3.02 | 103.50 K | $128.08 M |
| 09/16/2025 | $3.14 | $3.07 (-2.23%) | $3.20 | $3.06 | 194.54 K | $129.77 M |
| 09/15/2025 | $3.14 | $3.16 (0.64%) | $3.18 | $3.10 | 119.23 K | $133.58 M |
| 09/12/2025 | $3.17 | $3.14 (-0.95%) | $3.24 | $3.12 | 157.70 K | $132.73 M |
| 09/11/2025 | $3.10 | $3.20 (3.23%) | $3.21 | $3.09 | 107.53 K | $135.27 M |
| 09/10/2025 | $3.11 | $3.11 (0%) | $3.18 | $3.07 | 90.22 K | $131.46 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.
