Protara Therapeutics Inc. Common Stockのデータ

Protara Therapeutics Inc. Common Stockの基本情報

名前 Protara Therapeutics Inc. Common Stock
ティッカー TARA
United States
上場年 2014.0
セクター Health Care

Protara Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.18 20.06 20.42 20.88 78400.0 20.88
2021-02-12 20.43 19.63 20.37 19.97 52200.0 19.97
2021-02-11 20.89 19.98 20.73 20.37 116700.0 20.37
2021-02-10 20.8 19.48 19.94 20.4 154000.0 20.4
2021-02-09 20.16 19.29 20.0 19.63 66600.0 19.63
2021-02-08 20.26 19.56 20.21 19.95 71700.0 19.95
2021-02-05 20.22 18.92 19.1 20.21 138700.0 20.21
2021-02-04 19.08 18.54 18.54 19.0 43600.0 19.0
2021-02-03 19.03 18.44 18.44 18.74 52000.0 18.74
2021-02-02 18.57 17.55 18.2 18.49 72500.0 18.49
2021-02-01 18.2 17.05 18.2 17.83 114900.0 17.83
2021-01-29 19.19 17.71 18.97 17.98 303000.0 17.98
2021-01-28 20.08 18.6 19.63 18.88 74600.0 18.88
2021-01-27 20.31 19.2 20.1 19.57 88400.0 19.57
2021-01-26 20.38 19.39 19.5 20.27 110400.0 20.27
2021-01-25 20.3 19.16 20.03 19.5 57800.0 19.5
2021-01-22 19.97 18.75 19.11 19.95 140000.0 19.95
2021-01-21 20.05 19.05 20.05 19.11 47200.0 19.11
2021-01-20 20.62 19.61 20.0 20.02 53600.0 20.02
2021-01-19 20.0 19.52 19.74 19.82 50900.0 19.82
2021-01-15 20.07 19.35 19.96 19.41 57400.0 19.41
2021-01-14 20.93 19.83 20.93 20.14 54700.0 20.14
2021-01-13 21.24 20.19 21.09 20.7 134200.0 20.7
2021-01-12 21.7 20.67 21.7 21.13 42500.0 21.13
2021-01-11 21.24 20.59 20.97 21.16 38000.0 21.16
2021-01-08 21.94 20.5 21.93 20.94 109300.0 20.94
2021-01-07 22.08 21.5 21.55 21.85 63400.0 21.85
2021-01-06 23.04 21.24 22.87 21.51 232800.0 21.51
2021-01-05 24.3 23.2 23.65 23.31 36700.0 23.31
2021-01-04 25.2 23.17 24.21 23.86 108400.0 23.86
2020-12-31 24.54 23.65 24.08 24.21 40300.0 24.21
2020-12-30 25.39 24.06 24.3 24.15 43300.0 24.15
2020-12-29 25.35 24.15 24.97 24.43 58100.0 24.43
2020-12-28 25.17 22.95 23.35 25.13 82400.0 25.13
2020-12-24 23.85 23.08 23.85 23.19 23600.0 23.19
2020-12-23 24.13 22.89 23.24 23.91 48200.0 23.91
2020-12-22 24.98 22.66 24.75 22.99 123600.0 22.99
2020-12-21 25.09 23.03 24.21 24.68 83200.0 24.68
2020-12-18 27.51 24.65 24.89 25.34 529800.0 25.34
2020-12-17 25.98 24.01 24.65 24.77 72900.0 24.77
2020-12-16 26.65 24.16 24.74 24.64 112200.0 24.64
2020-12-15 24.79 22.1 22.33 24.6 134200.0 24.6
2020-12-14 23.07 21.39 22.1 22.17 99900.0 22.17
2020-12-11 22.04 21.04 21.93 21.05 85700.0 21.05
2020-12-10 22.47 21.08 21.47 21.96 47300.0 21.96
2020-12-09 22.99 21.3 22.93 21.95 67100.0 21.95
2020-12-08 23.41 21.55 23.41 22.98 74600.0 22.98
2020-12-07 24.62 22.82 24.62 23.46 46700.0 23.46
2020-12-04 25.03 23.1 23.35 24.67 77400.0 24.67
2020-12-03 23.99 22.88 23.2 23.36 72500.0 23.36
2020-12-02 24.29 21.22 23.38 23.11 71400.0 23.11
2020-12-01 25.27 22.37 24.58 22.45 61000.0 22.45
2020-11-30 24.17 23.03 23.13 24.05 51100.0 24.05
2020-11-27 25.0 22.85 24.93 23.2 47100.0 23.2
2020-11-25 24.47 23.07 23.62 24.42 41700.0 24.42
2020-11-24 23.75 22.53 23.04 23.4 85900.0 23.4
2020-11-23 23.24 21.66 22.49 22.75 81000.0 22.75
2020-11-20 22.96 21.3 21.64 21.82 184700.0 21.82
2020-11-19 22.89 21.04 21.84 21.74 69500.0 21.74
2020-11-18 24.38 20.22 24.19 21.74 139600.0 21.74
2020-11-17 25.5 23.08 23.82 23.71 378200.0 23.71
2020-11-16 22.81 21.81 21.88 22.68 73400.0 22.68
2020-11-13 22.99 20.26 20.9 21.48 108400.0 21.48
2020-11-12 21.19 20.0 20.41 21.0 63000.0 21.0
2020-11-11 20.86 20.21 20.26 20.55 41600.0 20.55
2020-11-10 20.99 19.67 20.66 20.47 47900.0 20.47
2020-11-09 20.99 18.92 19.21 20.42 99400.0 20.42
2020-11-06 19.44 18.43 18.98 18.96 79500.0 18.96
2020-11-05 19.84 18.78 19.2 19.06 71800.0 19.06
2020-11-04 18.9 18.08 18.52 18.5 31300.0 18.5
2020-11-03 18.36 17.63 18.05 18.19 55000.0 18.19
2020-11-02 18.18 17.0 17.95 17.84 57000.0 17.84
2020-10-30 18.77 16.9 18.51 17.94 88900.0 17.94
2020-10-29 18.98 17.6 17.95 18.66 75800.0 18.66
2020-10-28 19.26 17.5 18.94 18.07 103900.0 18.07
2020-10-27 20.57 18.91 20.57 18.94 101200.0 18.94
2020-10-26 21.7 20.15 21.17 20.34 76400.0 20.34
2020-10-23 21.7 20.39 21.62 21.48 59900.0 21.48
2020-10-22 21.59 21.0 21.29 21.41 43900.0 21.41
2020-10-21 21.79 19.87 20.92 21.31 108000.0 21.31
2020-10-20 22.3 20.83 21.33 21.14 108600.0 21.14
2020-10-19 23.09 21.21 21.93 21.57 306700.0 21.57
2020-10-16 20.88 19.81 19.99 20.08 86200.0 20.08
2020-10-15 20.65 18.0 18.62 19.77 293200.0 19.77
2020-10-14 19.13 18.51 18.89 18.83 97800.0 18.83
2020-10-13 19.38 18.28 19.38 18.85 84300.0 18.85
2020-10-12 20.1 18.83 19.7 19.06 52200.0 19.06
2020-10-09 20.27 19.47 19.47 19.83 36500.0 19.83
2020-10-08 20.98 19.41 20.59 19.57 103700.0 19.57
2020-10-07 21.46 20.22 21.24 20.22 77300.0 20.22
2020-10-06 21.42 18.83 21.15 20.58 211500.0 20.58
2020-10-05 21.95 18.67 18.93 21.47 355500.0 21.47
2020-10-02 18.99 16.7 17.1 18.28 1061000.0 18.28
2020-10-01 17.04 16.8 16.87 16.97 58900.0 16.97
2020-09-30 17.0 16.7 16.91 16.83 25100.0 16.83
2020-09-29 17.16 16.65 16.77 16.89 51100.0 16.89
2020-09-28 18.13 16.7 17.72 16.76 80700.0 16.76
2020-09-25 17.1 16.75 16.82 16.94 47300.0 16.94
2020-09-24 17.2 16.8 17.11 16.95 142200.0 16.95
2020-09-23 18.09 16.8 17.68 17.01 158700.0 17.01
2020-09-22 18.5 16.87 17.71 16.87 355300.0 16.87
2020-09-21 18.05 15.86 18.05 16.87 34800.0 16.87
2020-09-18 22.15 18.33 19.84 18.33 66400.0 18.33
2020-09-17 20.24 18.54 18.54 19.5 12500.0 19.5
2020-09-16 20.66 19.3 19.86 19.46 12000.0 19.46
2020-09-15 20.35 19.44 19.99 19.44 13500.0 19.44
2020-09-14 20.2 17.69 17.69 19.41 14000.0 19.41
2020-09-11 18.16 17.3 17.52 17.35 5800.0 17.35
2020-09-10 18.14 17.26 17.7 17.6 17500.0 17.6
2020-09-09 19.83 17.31 18.33 17.76 73000.0 17.76
2020-09-08 19.24 17.01 17.01 18.52 36100.0 18.52
2020-09-04 19.96 18.41 19.53 19.72 10000.0 19.72
2020-09-03 19.93 19.29 19.92 19.64 2700.0 19.64
2020-09-02 21.07 19.3 21.07 19.78 10000.0 19.78
2020-09-01 21.62 20.3 20.76 20.51 17600.0 20.51
2020-08-31 21.8 20.35 21.41 21.4 15500.0 21.4
2020-08-28 22.3 21.28 22.29 22.05 10900.0 22.05
2020-08-27 23.75 21.8 22.03 21.85 6500.0 21.85
2020-08-26 23.03 22.15 23.03 22.15 8300.0 22.15
2020-08-25 23.45 22.45 22.94 23.2 12900.0 23.2
2020-08-24 23.99 22.36 23.31 22.9 23900.0 22.9
2020-08-21 24.17 23.35 24.12 23.99 5600.0 23.99
2020-08-20 24.52 23.13 23.23 24.52 10200.0 24.52
2020-08-19 25.38 22.99 23.54 23.78 14300.0 23.78
2020-08-18 25.45 23.54 24.28 23.64 14000.0 23.64
2020-08-17 25.95 24.0 24.38 24.59 36100.0 24.59
2020-08-14 25.56 23.33 23.74 24.0 26200.0 24.0
2020-08-13 26.31 23.61 25.0 24.61 25800.0 24.61
2020-08-12 26.7 21.31 23.63 25.41 37800.0 25.41
2020-08-11 25.41 24.08 24.56 24.19 13400.0 24.19
2020-08-10 26.0 24.2 26.0 24.82 33900.0 24.82
2020-08-07 27.55 26.06 27.0 26.32 9700.0 26.32
2020-08-06 26.5 25.85 26.18 26.23 5200.0 26.23
2020-08-05 26.55 25.53 26.54 26.55 4600.0 26.55
2020-08-04 26.36 24.73 25.34 26.27 10700.0 26.27
2020-08-03 25.05 23.92 24.04 25.05 29600.0 25.05
2020-07-31 25.5 24.21 25.5 24.94 21800.0 24.94
2020-07-30 26.55 25.0 25.0 25.78 20500.0 25.78
2020-07-29 29.0 24.65 28.88 25.61 69400.0 25.61
2020-07-28 36.69 26.38 36.69 27.45 222300.0 27.45
2020-07-27 26.19 25.5 25.5 26.07 4700.0 26.07
2020-07-24 26.22 25.25 26.09 26.0 8000.0 26.0
2020-07-23 27.29 26.08 26.93 26.7 10800.0 26.7
2020-07-22 27.84 26.02 27.25 26.8 9400.0 26.8
2020-07-21 27.44 26.31 26.47 26.8 3900.0 26.8
2020-07-20 28.01 26.28 27.62 26.54 18400.0 26.54
2020-07-17 28.18 25.51 25.51 26.56 12400.0 26.56
2020-07-16 26.46 25.63 26.46 25.9 5600.0 25.9
2020-07-15 27.01 26.04 27.0 26.04 6900.0 26.04
2020-07-14 27.5 26.07 27.5 26.67 6700.0 26.67
2020-07-13 29.49 25.59 27.03 25.59 27000.0 25.59
2020-07-10 28.74 26.65 28.1 27.42 21400.0 27.42
2020-07-09 31.63 28.59 31.01 28.85 10200.0 28.85
2020-07-08 31.99 29.01 29.38 31.89 14000.0 31.89
2020-07-07 29.58 27.24 27.82 28.95 14400.0 28.95
2020-07-06 29.7 26.58 28.63 27.69 20800.0 27.69
2020-07-02 29.6 27.55 28.16 28.01 18700.0 28.01
2020-07-01 29.3 27.51 29.3 28.2 11400.0 28.2
2020-06-30 30.26 26.46 29.6 29.32 36500.0 29.32
2020-06-29 30.99 25.44 29.02 30.8 69900.0 30.8
2020-06-26 32.25 27.68 31.74 29.69 262200.0 29.69
2020-06-25 33.6 29.62 31.68 31.99 27900.0 31.99
2020-06-24 34.01 29.61 30.0 32.06 38100.0 32.06
2020-06-23 32.35 28.6 31.45 29.91 40500.0 29.91
2020-06-22 40.29 30.9 35.72 31.63 39500.0 31.63
2020-06-19 35.0 29.85 30.0 35.0 26400.0 35.0
2020-06-18 34.99 29.2 32.2 29.32 18600.0 29.32
2020-06-17 32.43 29.0 30.18 32.43 43000.0 32.43
2020-06-16 33.13 28.69 32.87 30.0 39200.0 30.0
2020-06-15 32.25 26.86 27.32 31.8 34700.0 31.8
2020-06-12 32.21 27.01 30.0 30.36 21400.0 30.36
2020-06-11 33.15 27.99 31.1 28.98 22000.0 28.98
2020-06-10 38.86 31.1 37.29 32.01 28400.0 32.01
2020-06-09 40.81 33.31 37.8 35.0 38500.0 35.0
2020-06-08 51.1 36.26 49.0 36.26 23800.0 36.26
2020-06-05 58.5 48.61 55.12 49.38 36300.0 49.38
2020-06-04 59.0 52.62 58.0 54.59 28000.0 54.59
2020-06-03 67.08 55.01 60.82 57.87 38500.0 57.87
2020-06-02 64.86 51.17 51.57 60.7 48800.0 60.7
2020-06-01 59.95 48.8 54.5 51.12 6800.0 51.12
2020-05-29 57.74 47.76 48.2 54.4 26900.0 54.4
2020-05-28 48.49 42.73 47.48 48.49 20200.0 48.49
2020-05-27 47.75 44.0 46.95 47.48 17800.0 47.48
2020-05-26 48.5 40.38 41.5 46.95 32400.0 46.95
2020-05-22 41.98 38.39 39.49 41.19 25600.0 41.19
2020-05-21 39.5 35.5 38.99 37.81 7600.0 37.81
2020-05-20 41.5 34.49 35.61 39.0 32900.0 39.0
2020-05-19 34.41 22.58 25.09 33.97 21000.0 33.97
2020-05-18 26.75 23.5 25.5 25.8 21300.0 25.8
2020-05-15 24.05 22.0 22.0 24.05 12800.0 24.05
2020-05-14 24.75 21.29 22.93 22.59 17600.0 22.59
2020-05-13 24.12 20.98 22.5 22.52 40000.0 22.52
2020-05-12 25.66 23.85 25.66 24.6 7400.0 24.6
2020-05-11 27.89 24.26 27.49 25.2 19800.0 25.2
2020-05-08 26.59 23.04 26.59 24.55 67400.0 24.55
2020-05-07 26.5 25.42 26.42 25.88 6300.0 25.88
2020-05-06 27.0 25.31 27.0 26.19 4600.0 26.19
2020-05-05 26.99 25.6 26.99 26.8 8600.0 26.8
2020-05-04 26.01 22.99 23.28 25.79 12600.0 25.79
2020-05-01 24.02 23.2 23.9 24.02 2900.0 24.02
2020-04-30 25.0 21.45 22.58 24.5 11700.0 24.5
2020-04-29 24.5 23.45 24.5 24.25 2400.0 24.25
2020-04-28 24.34 24.0 24.25 24.0 3000.0 24.0
2020-04-27 24.0 22.51 23.25 24.0 10400.0 24.0
2020-04-24 24.48 23.0 23.58 23.97 5800.0 23.97
2020-04-23 24.26 21.08 21.08 23.38 3800.0 23.38
2020-04-22 22.85 22.5 22.51 22.85 1600.0 22.85
2020-04-21 22.82 21.21 22.82 22.5 4800.0 22.5
2020-04-20 23.55 22.45 22.53 22.45 4700.0 22.45
2020-04-17 23.8 21.98 22.75 23.5 3200.0 23.5
2020-04-16 23.8 22.08 22.08 23.8 5700.0 23.8
2020-04-15 24.3 24.0 24.0 24.0 3900.0 24.0
2020-04-14 24.02 22.45 22.46 24.02 3600.0 24.02
2020-04-13 23.0 22.5 22.5 23.0 3300.0 23.0
2020-04-09 22.42 22.31 22.42 22.31 1200.0 22.31
2020-04-08 23.75 21.68 22.07 23.75 2800.0 23.75
2020-04-07 23.25 23.25 23.25 23.25 800.0 23.25
2020-04-06 24.98 20.3 23.0 22.0 12300.0 22.0
2020-04-03 24.24 22.6 22.6 23.04 2100.0 23.04
2020-04-02 24.0 21.12 22.84 24.0 4500.0 24.0
2020-04-01 24.25 21.3 21.3 24.25 4200.0 24.25
2020-03-31 23.64 21.25 21.27 23.0 4300.0 23.0
2020-03-30 22.0 20.74 21.7 21.6 4600.0 21.6
2020-03-27 22.5 21.75 21.75 21.9 2300.0 21.9
2020-03-26 22.01 22.01 22.01 22.01 800.0 22.01
2020-03-25 23.35 21.12 21.12 22.5 7900.0 22.5
2020-03-24 24.0 19.22 20.2 24.0 7800.0 24.0
2020-03-23 21.5 19.35 20.94 21.02 2800.0 21.02
2020-03-20 24.16 19.69 24.16 23.25 15400.0 23.25
2020-03-19 28.37 23.25 26.49 24.36 8600.0 24.36
2020-03-18 29.23 20.5 25.07 27.0 14600.0 27.0
2020-03-17 28.83 22.89 23.96 28.83 10900.0 28.83
2020-03-16 26.5 23.0 25.3 24.3 11800.0 24.3
2020-03-13 26.5 23.81 23.81 26.5 4800.0 26.5
2020-03-12 26.0 22.0 22.6 23.23 12100.0 23.23
2020-03-11 24.68 20.13 23.4 24.04 13600.0 24.04
2020-03-10 30.25 24.2 27.33 24.2 14400.0 24.2
2020-03-09 29.15 26.01 27.01 27.0 12400.0 27.0
2020-03-06 27.93 27.05 27.05 27.13 2500.0 27.13
2020-03-05 28.83 27.66 27.94 27.91 3800.0 27.91
2020-03-04 30.0 28.1 28.5 28.69 7600.0 28.69
2020-03-03 30.25 26.8 28.58 28.16 26300.0 28.16
2020-03-02 28.47 27.2 28.1 27.98 6100.0 27.98
2020-02-28 29.02 26.0 26.0 28.5 17400.0 28.5
2020-02-27 30.08 25.4 27.18 28.92 11000.0 28.92
2020-02-26 29.27 26.5 29.1 27.7 34100.0 27.7
2020-02-25 30.5 27.08 29.63 29.0 48800.0 29.0
2020-02-24 31.58 28.6 31.32 29.57 19600.0 29.57
2020-02-21 35.1 31.47 34.7 32.12 29200.0 32.12
2020-02-20 36.76 34.39 36.76 34.8 23700.0 34.8
2020-02-19 37.79 36.1 37.64 36.67 19500.0 36.67
2020-02-18 38.22 35.33 36.87 37.85 15100.0 37.85