Singapore markets close in 1 hour 15 minutes
Straits Times Index
3,265.95 +40.78 (+1.26%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,822.41 +310.72 (+1.88%) FTSE 100
8,057.95 +34.08 (+0.42%) Bitcoin USD
66,160.49 +28.73 (+0.04%) CMC Crypto 200
1,397.81 -16.95 (-1.20%)
Protara Therapeutics, Inc. (TARA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 3.0800 | 3.3500 | 2.8900 | 3.0500 | 3.0500 | 536,400 |
| 19 Apr 2024 | 2.7100 | 2.7950 | 2.6100 | 2.6400 | 2.6400 | 207,900 |
| 18 Apr 2024 | 2.7600 | 2.8900 | 2.6600 | 2.7500 | 2.7500 | 241,500 |
| 17 Apr 2024 | 2.8200 | 2.8400 | 2.7000 | 2.7300 | 2.7300 | 174,400 |
| 16 Apr 2024 | 2.8400 | 2.9300 | 2.7300 | 2.8500 | 2.8500 | 134,100 |
| 15 Apr 2024 | 3.0200 | 3.0400 | 2.8200 | 2.8400 | 2.8400 | 140,600 |
| 12 Apr 2024 | 3.0700 | 3.1500 | 2.9200 | 3.0000 | 3.0000 | 144,700 |
| 11 Apr 2024 | 3.1600 | 3.1900 | 2.9300 | 3.0900 | 3.0900 | 115,600 |
| 10 Apr 2024 | 3.1600 | 3.3860 | 3.1200 | 3.1900 | 3.1900 | 130,700 |
| 09 Apr 2024 | 3.4300 | 3.4400 | 3.1600 | 3.2200 | 3.2200 | 404,100 |
| 08 Apr 2024 | 3.6500 | 3.6900 | 3.3600 | 3.4300 | 3.4300 | 355,300 |
| 05 Apr 2024 | 4.7000 | 5.2400 | 3.5600 | 3.6300 | 3.6300 | 8,571,900 |
| 04 Apr 2024 | 4.2400 | 4.2400 | 3.9800 | 4.0200 | 4.0200 | 30,800 |
| 03 Apr 2024 | 4.0300 | 4.1500 | 4.0300 | 4.1000 | 4.1000 | 52,700 |
| 02 Apr 2024 | 4.0600 | 4.1400 | 3.9500 | 4.1100 | 4.1100 | 41,900 |
| 01 Apr 2024 | 4.0600 | 4.1500 | 3.9700 | 4.1400 | 4.1400 | 77,700 |
| 28 Mar 2024 | 3.9900 | 4.1000 | 3.9500 | 4.0100 | 4.0100 | 84,100 |
| 27 Mar 2024 | 4.2300 | 4.2300 | 3.9500 | 4.0000 | 4.0000 | 68,400 |
| 26 Mar 2024 | 4.0000 | 4.2000 | 3.9200 | 4.1500 | 4.1500 | 86,000 |
| 25 Mar 2024 | 4.0400 | 4.1150 | 3.9100 | 3.9900 | 3.9900 | 39,300 |
| 22 Mar 2024 | 3.9600 | 4.2500 | 3.9600 | 4.0200 | 4.0200 | 85,300 |
| 21 Mar 2024 | 4.0700 | 4.2200 | 3.8550 | 3.9000 | 3.9000 | 146,000 |
| 20 Mar 2024 | 4.0300 | 4.2500 | 3.9000 | 4.0300 | 4.0300 | 52,900 |
| 19 Mar 2024 | 3.9500 | 4.0350 | 3.8700 | 4.0000 | 4.0000 | 88,600 |
| 18 Mar 2024 | 3.8000 | 4.1300 | 3.7250 | 4.0000 | 4.0000 | 210,800 |
| 15 Mar 2024 | 3.5200 | 3.7700 | 3.4000 | 3.6800 | 3.6800 | 106,600 |
| 14 Mar 2024 | 3.7010 | 3.7200 | 3.4400 | 3.5700 | 3.5700 | 55,200 |
| 13 Mar 2024 | 3.7000 | 3.7900 | 3.6000 | 3.6500 | 3.6500 | 55,100 |
| 12 Mar 2024 | 3.5500 | 3.6600 | 3.4500 | 3.5700 | 3.5700 | 50,300 |
| 11 Mar 2024 | 3.8400 | 3.9200 | 3.4300 | 3.5700 | 3.5700 | 92,000 |
| 08 Mar 2024 | 3.8550 | 4.0000 | 3.7600 | 3.8000 | 3.8000 | 32,200 |
| 07 Mar 2024 | 4.0000 | 4.1700 | 3.7500 | 3.8300 | 3.8300 | 43,700 |
| 06 Mar 2024 | 3.7100 | 4.2300 | 3.6500 | 3.9500 | 3.9500 | 23,900 |
| 05 Mar 2024 | 4.3400 | 4.4200 | 3.6300 | 3.7400 | 3.7400 | 118,300 |
| 04 Mar 2024 | 4.6800 | 4.7900 | 4.2200 | 4.4000 | 4.4000 | 81,800 |
| 01 Mar 2024 | 4.6000 | 4.7200 | 4.3200 | 4.6000 | 4.6000 | 94,400 |
| 29 Feb 2024 | 4.4800 | 4.8400 | 4.4000 | 4.5600 | 4.5600 | 46,500 |
| 28 Feb 2024 | 4.8500 | 4.9090 | 4.3300 | 4.4700 | 4.4700 | 137,200 |
| 27 Feb 2024 | 4.8200 | 4.9500 | 4.7500 | 4.8300 | 4.8300 | 154,400 |
| 26 Feb 2024 | 4.5000 | 4.7000 | 4.2500 | 4.6900 | 4.6900 | 143,800 |
| 23 Feb 2024 | 4.1400 | 4.4100 | 3.9700 | 4.2100 | 4.2100 | 84,700 |
| 22 Feb 2024 | 4.1900 | 4.3300 | 3.9450 | 4.0800 | 4.0800 | 74,000 |
| 21 Feb 2024 | 3.9200 | 4.2300 | 3.9000 | 4.1200 | 4.1200 | 70,300 |
| 20 Feb 2024 | 4.1600 | 4.4200 | 3.8650 | 3.9900 | 3.9900 | 153,400 |
| 16 Feb 2024 | 3.5500 | 4.1000 | 3.4700 | 4.0600 | 4.0600 | 234,300 |
| 15 Feb 2024 | 3.4000 | 3.6200 | 3.3200 | 3.5300 | 3.5300 | 170,500 |
| 14 Feb 2024 | 2.8800 | 3.3400 | 2.8800 | 3.3250 | 3.3250 | 133,800 |
| 13 Feb 2024 | 2.9200 | 3.0000 | 2.8800 | 2.8900 | 2.8900 | 22,700 |
| 12 Feb 2024 | 3.0500 | 3.1000 | 2.9840 | 2.9900 | 2.9900 | 45,300 |
| 09 Feb 2024 | 2.8900 | 3.1900 | 2.8900 | 3.0500 | 3.0500 | 98,200 |
| 08 Feb 2024 | 2.6800 | 3.0400 | 2.6800 | 2.8900 | 2.8900 | 107,500 |
| 07 Feb 2024 | 2.7400 | 2.8000 | 2.6500 | 2.6800 | 2.6800 | 17,500 |
| 06 Feb 2024 | 2.6280 | 2.9200 | 2.6100 | 2.7400 | 2.7400 | 52,000 |
| 05 Feb 2024 | 2.8000 | 2.8800 | 2.6410 | 2.7100 | 2.7100 | 28,900 |
| 02 Feb 2024 | 2.6400 | 2.9500 | 2.5600 | 2.8300 | 2.8300 | 115,800 |
| 01 Feb 2024 | 2.5500 | 2.7000 | 2.5300 | 2.6600 | 2.6600 | 30,200 |
| 31 Jan 2024 | 2.6500 | 2.7900 | 2.5490 | 2.5500 | 2.5500 | 23,000 |
| 30 Jan 2024 | 2.5600 | 2.7400 | 2.5000 | 2.6800 | 2.6800 | 81,900 |
| 29 Jan 2024 | 2.7000 | 2.8100 | 2.4800 | 2.5400 | 2.5400 | 81,500 |
| 26 Jan 2024 | 2.4300 | 2.7700 | 2.4200 | 2.6000 | 2.6000 | 143,500 |
| 25 Jan 2024 | 1.9400 | 2.4200 | 1.9400 | 2.3500 | 2.3500 | 131,000 |
| 24 Jan 2024 | 1.9600 | 2.0400 | 1.9400 | 1.9700 | 1.9700 | 28,900 |
| 23 Jan 2024 | 1.9200 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 27,800 |
| 22 Jan 2024 | 1.8800 | 1.9300 | 1.8000 | 1.8600 | 1.8600 | 21,100 |
| 19 Jan 2024 | 2.1350 | 2.1350 | 1.8800 | 1.9100 | 1.9100 | 52,300 |
| 18 Jan 2024 | 2.1700 | 2.1850 | 2.1100 | 2.1400 | 2.1400 | 22,700 |
| 17 Jan 2024 | 2.1200 | 2.3550 | 2.1100 | 2.2100 | 2.2100 | 16,800 |
| 16 Jan 2024 | 2.2800 | 2.3600 | 2.1100 | 2.1100 | 2.1100 | 32,200 |
| 12 Jan 2024 | 2.4500 | 2.5300 | 2.2200 | 2.3100 | 2.3100 | 42,600 |
| 11 Jan 2024 | 2.4700 | 2.4800 | 2.2700 | 2.3800 | 2.3800 | 20,200 |
| 10 Jan 2024 | 2.4500 | 2.4500 | 2.3560 | 2.3900 | 2.3900 | 40,700 |
| 09 Jan 2024 | 2.4700 | 2.5920 | 2.2800 | 2.4300 | 2.4300 | 207,200 |
| 08 Jan 2024 | 2.1900 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 38,000 |
| 05 Jan 2024 | 2.1100 | 2.2350 | 2.0320 | 2.0800 | 2.0800 | 86,800 |
| 04 Jan 2024 | 2.1890 | 2.2350 | 2.1000 | 2.1400 | 2.1400 | 58,300 |
| 03 Jan 2024 | 2.0900 | 2.1700 | 2.0360 | 2.1700 | 2.1700 | 48,900 |
| 02 Jan 2024 | 1.8700 | 2.1160 | 1.8700 | 2.1000 | 2.1000 | 84,700 |
| 29 Dec 2023 | 1.9100 | 1.9100 | 1.7800 | 1.8750 | 1.8750 | 78,100 |
| 28 Dec 2023 | 1.8700 | 2.0230 | 1.8450 | 1.9100 | 1.9100 | 35,000 |
| 27 Dec 2023 | 1.8280 | 1.8800 | 1.7600 | 1.8800 | 1.8800 | 28,000 |
| 26 Dec 2023 | 1.8700 | 1.8890 | 1.7730 | 1.8300 | 1.8300 | 20,400 |
| 22 Dec 2023 | 1.7100 | 1.8800 | 1.6600 | 1.8300 | 1.8300 | 41,600 |
| 21 Dec 2023 | 1.8000 | 1.8000 | 1.6740 | 1.7300 | 1.7300 | 30,600 |
| 20 Dec 2023 | 1.8900 | 1.9580 | 1.8000 | 1.8200 | 1.8200 | 71,500 |
| 19 Dec 2023 | 1.8200 | 1.9600 | 1.7500 | 1.9300 | 1.9300 | 94,700 |
| 18 Dec 2023 | 1.8700 | 1.9200 | 1.7800 | 1.7900 | 1.7900 | 127,800 |
| 15 Dec 2023 | 1.5700 | 1.8170 | 1.5400 | 1.7800 | 1.7800 | 162,100 |
| 14 Dec 2023 | 1.5200 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 57,400 |
| 13 Dec 2023 | 1.5100 | 1.5600 | 1.4200 | 1.5100 | 1.5100 | 20,200 |
| 12 Dec 2023 | 1.6600 | 1.6600 | 1.4500 | 1.4500 | 1.4500 | 91,100 |
| 11 Dec 2023 | 1.6700 | 1.7800 | 1.6000 | 1.6000 | 1.6000 | 135,800 |
| 08 Dec 2023 | 1.4400 | 1.6190 | 1.4400 | 1.6000 | 1.6000 | 79,500 |
| 07 Dec 2023 | 1.4760 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 20,100 |
| 06 Dec 2023 | 1.3500 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 17,900 |
| 05 Dec 2023 | 1.4500 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 16,600 |
| 04 Dec 2023 | 1.4800 | 1.5000 | 1.3720 | 1.4000 | 1.4000 | 37,200 |
| 01 Dec 2023 | 1.4000 | 1.5000 | 1.4000 | 1.4350 | 1.4350 | 20,000 |
| 30 Nov 2023 | 1.4600 | 1.5290 | 1.2700 | 1.4500 | 1.4500 | 153,100 |
| 29 Nov 2023 | 1.4200 | 1.6200 | 1.4200 | 1.4900 | 1.4900 | 70,000 |
| 28 Nov 2023 | 1.3150 | 1.4400 | 1.3100 | 1.4100 | 1.4100 | 21,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.