Skip to main content

Artara Therapeutics Inc (NQ: TARA )

2.640 -0.110 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.710 2.795 2.610 2.640 207,887 -0.11(-4.00%)
Apr 18, 2024 2.760 2.890 2.660 2.750 241,473 +0.02(+0.73%)
Apr 17, 2024 2.820 2.840 2.700 2.730 174,414 -0.12(-4.21%)
Apr 16, 2024 2.840 2.930 2.730 2.850 133,949 +0.01(+0.35%)
Apr 15, 2024 3.020 3.040 2.820 2.840 140,593 -0.16(-5.33%)
Apr 12, 2024 3.070 3.150 2.920 3.000 144,748 -0.09(-2.91%)
Apr 11, 2024 3.160 3.190 2.930 3.090 115,639 -0.10(-3.13%)
Apr 10, 2024 3.160 3.386 3.120 3.190 130,329 -0.03(-0.93%)
Apr 09, 2024 3.430 3.440 3.160 3.220 404,089 -0.21(-6.12%)
Apr 08, 2024 3.650 3.690 3.360 3.430 354,249 -0.20(-5.51%)
Apr 05, 2024 4.700 5.240 3.560 3.630 8,585,974 -0.39(-9.70%)
Apr 04, 2024 4.240 4.240 3.980 4.020 30,820 -0.08(-1.95%)
Apr 03, 2024 4.030 4.150 4.030 4.100 52,681 -0.01(-0.24%)
Apr 02, 2024 4.060 4.140 3.950 4.110 41,939 -0.03(-0.72%)
Apr 01, 2024 4.060 4.150 3.970 4.140 77,712 +0.13(+3.24%)
Mar 28, 2024 3.990 4.100 3.950 4.010 84,083 +0.01(+0.25%)
Mar 27, 2024 4.230 4.230 3.950 4.000 68,449 -0.15(-3.61%)
Mar 26, 2024 4.000 4.200 3.920 4.150 85,994 +0.16(+4.01%)
Mar 25, 2024 4.040 4.115 3.910 3.990 39,284 -0.03(-0.75%)
Mar 22, 2024 3.960 4.250 3.960 4.020 85,282 +0.12(+3.08%)
Mar 21, 2024 4.070 4.220 3.855 3.900 146,039 -0.13(-3.23%)
Mar 20, 2024 4.030 4.250 3.900 4.030 52,908 +0.03(+0.75%)
Mar 19, 2024 3.950 4.035 3.870 4.000 88,610 +0.00(+0.00%)
Mar 18, 2024 3.800 4.130 3.725 4.000 210,818 +0.32(+8.70%)
Mar 15, 2024 3.520 3.770 3.400 3.680 106,658 +0.11(+3.08%)
Mar 14, 2024 3.700 3.720 3.440 3.570 55,213 -0.08(-2.19%)
Mar 13, 2024 3.700 3.790 3.600 3.650 55,077 +0.08(+2.24%)
Mar 12, 2024 3.550 3.660 3.450 3.570 50,265 +0.00(+0.00%)
Mar 11, 2024 3.840 3.920 3.430 3.570 91,987 -0.23(-6.05%)
Mar 08, 2024 3.860 4.000 3.760 3.800 32,247 -0.03(-0.78%)
Mar 07, 2024 4.000 4.170 3.750 3.830 43,414 -0.12(-3.04%)
Mar 06, 2024 3.710 4.230 3.650 3.950 23,903 +0.21(+5.61%)
Mar 05, 2024 4.340 4.420 3.630 3.740 117,629 -0.66(-15.00%)
Mar 04, 2024 4.680 4.790 4.220 4.400 81,835 -0.20(-4.35%)
Mar 01, 2024 4.600 4.720 4.319 4.600 94,609 +0.04(+0.88%)
Feb 29, 2024 4.480 4.840 4.400 4.560 46,516 +0.09(+2.01%)
Feb 28, 2024 4.850 4.909 4.330 4.470 137,235 -0.36(-7.45%)
Feb 27, 2024 4.820 4.950 4.750 4.830 154,433 +0.14(+2.99%)
Feb 26, 2024 4.500 4.700 4.250 4.690 143,535 +0.48(+11.40%)
Feb 23, 2024 4.140 4.410 3.970 4.210 84,693 +0.13(+3.19%)
Feb 22, 2024 4.190 4.330 3.945 4.080 74,038 -0.04(-0.97%)
Feb 21, 2024 3.920 4.230 3.900 4.120 70,324 +0.13(+3.26%)
Feb 20, 2024 4.160 4.420 3.865 3.990 153,408 -0.07(-1.72%)
Feb 16, 2024 3.550 4.100 3.470 4.060 234,701 +0.53(+15.01%)
Feb 15, 2024 3.400 3.620 3.320 3.530 170,474 +0.20(+6.17%)
Feb 14, 2024 2.880 3.340 2.880 3.325 133,776 +0.44(+15.05%)
Feb 13, 2024 2.920 3.000 2.880 2.890 22,667 -0.10(-3.34%)
Feb 12, 2024 3.050 3.100 2.984 2.990 45,311 -0.06(-1.97%)
Feb 09, 2024 2.890 3.190 2.890 3.050 98,261 +0.16(+5.54%)
Feb 08, 2024 2.680 3.040 2.680 2.890 107,527 +0.21(+7.84%)
Feb 07, 2024 2.740 2.800 2.650 2.680 17,489 -0.06(-2.19%)
Feb 06, 2024 2.630 2.920 2.610 2.740 52,028 +0.03(+1.11%)
Feb 05, 2024 2.800 2.880 2.641 2.710 28,909 -0.12(-4.24%)
Feb 02, 2024 2.640 2.950 2.560 2.830 116,372 +0.17(+6.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.