Skip to main content

Artara Therapeutics Inc (NQ: TARA )

4.830 +0.140 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.550 2.700 2.530 2.660 30,161 +0.11(+4.31%)
Jan 31, 2024 2.650 2.790 2.549 2.550 22,963 -0.13(-4.85%)
Jan 30, 2024 2.560 2.740 2.500 2.680 81,889 +0.14(+5.51%)
Jan 29, 2024 2.700 2.810 2.480 2.540 81,493 -0.06(-2.31%)
Jan 26, 2024 2.430 2.770 2.420 2.600 143,489 +0.25(+10.64%)
Jan 25, 2024 1.940 2.420 1.940 2.350 130,982 +0.38(+19.29%)
Jan 24, 2024 1.960 2.040 1.940 1.970 28,937 +0.01(+0.51%)
Jan 23, 2024 1.920 1.990 1.900 1.960 27,782 +0.10(+5.38%)
Jan 22, 2024 1.880 1.930 1.800 1.860 21,133 -0.05(-2.62%)
Jan 19, 2024 2.135 2.135 1.880 1.910 52,308 -0.23(-10.75%)
Jan 18, 2024 2.170 2.185 2.110 2.140 22,675 -0.07(-3.17%)
Jan 17, 2024 2.120 2.355 2.110 2.210 16,849 +0.10(+4.74%)
Jan 16, 2024 2.280 2.360 2.110 2.110 32,187 -0.20(-8.66%)
Jan 12, 2024 2.450 2.530 2.220 2.310 42,593 -0.07(-2.94%)
Jan 11, 2024 2.470 2.480 2.270 2.380 20,158 -0.01(-0.42%)
Jan 10, 2024 2.450 2.450 2.356 2.390 40,741 -0.04(-1.65%)
Jan 09, 2024 2.470 2.592 2.280 2.430 207,219 +0.23(+10.45%)
Jan 08, 2024 2.190 2.200 2.080 2.200 37,968 +0.12(+5.77%)
Jan 05, 2024 2.110 2.235 2.032 2.080 86,794 -0.06(-2.80%)
Jan 04, 2024 2.189 2.235 2.100 2.140 58,283 -0.03(-1.38%)
Jan 03, 2024 2.090 2.170 2.036 2.170 48,896 +0.07(+3.33%)
Jan 02, 2024 1.870 2.116 1.870 2.100 84,720 +0.22(+11.99%)
Dec 29, 2023 1.910 1.910 1.780 1.875 78,106 -0.03(-1.83%)
Dec 28, 2023 1.870 2.023 1.845 1.910 34,962 +0.03(+1.60%)
Dec 27, 2023 1.830 1.880 1.760 1.880 27,659 +0.05(+2.73%)
Dec 26, 2023 1.870 1.889 1.773 1.830 20,362 +0.00(+0.00%)
Dec 22, 2023 1.710 1.880 1.660 1.830 41,611 +0.10(+5.78%)
Dec 21, 2023 1.800 1.800 1.674 1.730 30,648 -0.09(-4.95%)
Dec 20, 2023 1.890 1.958 1.800 1.820 71,460 -0.11(-5.70%)
Dec 19, 2023 1.820 1.960 1.750 1.930 94,707 +0.14(+7.82%)
Dec 18, 2023 1.870 1.920 1.780 1.790 127,824 +0.01(+0.56%)
Dec 15, 2023 1.570 1.817 1.540 1.780 162,772 +0.25(+16.34%)
Dec 14, 2023 1.520 1.590 1.460 1.530 57,401 +0.02(+1.32%)
Dec 13, 2023 1.510 1.560 1.420 1.510 20,232 +0.06(+4.14%)
Dec 12, 2023 1.660 1.660 1.450 1.450 91,107 -0.15(-9.38%)
Dec 11, 2023 1.670 1.780 1.600 1.600 135,847 +0.00(+0.00%)
Dec 08, 2023 1.440 1.619 1.440 1.600 79,751 +0.23(+16.79%)
Dec 07, 2023 1.476 1.490 1.370 1.370 20,101 -0.05(-3.52%)
Dec 06, 2023 1.350 1.440 1.350 1.420 17,908 +0.02(+1.43%)
Dec 05, 2023 1.450 1.470 1.380 1.400 16,564 +0.00(+0.00%)
Dec 04, 2023 1.480 1.500 1.371 1.400 37,181 -0.04(-2.44%)
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.