Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artara Therapeutics Inc (NQ: TARA )

3.090 -0.650 (-17.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.370 9.700 9.330 9.480 30,284 +0.08(+0.85%)
May 27, 2021 9.410 9.550 9.290 9.400 46,165 -0.02(-0.21%)
May 26, 2021 9.090 9.600 9.080 9.420 47,927 +0.32(+3.52%)
May 25, 2021 9.190 9.540 9.095 9.100 41,501 -0.12(-1.30%)
May 24, 2021 9.400 9.580 9.150 9.220 76,121 -0.08(-0.86%)
May 21, 2021 9.490 9.690 9.260 9.300 54,545 -0.09(-0.96%)
May 20, 2021 9.220 9.570 9.200 9.390 53,002 +0.20(+2.18%)
May 19, 2021 9.380 9.710 9.120 9.190 60,909 -0.31(-3.26%)
May 18, 2021 9.370 9.790 9.310 9.500 111,698 +0.19(+2.04%)
May 17, 2021 9.060 9.320 8.950 9.310 54,896 +0.30(+3.33%)
May 14, 2021 8.740 9.140 8.700 9.010 105,937 +0.33(+3.80%)
May 13, 2021 8.920 9.040 8.540 8.680 118,499 -0.11(-1.25%)
May 12, 2021 8.980 9.040 8.750 8.790 114,256 -0.24(-2.66%)
May 11, 2021 8.790 9.110 8.720 9.030 234,252 +0.01(+0.11%)
May 10, 2021 9.830 9.830 8.910 9.020 192,975 -0.81(-8.24%)
May 07, 2021 10.00 10.57 9.440 9.830 167,055 +0.05(+0.51%)
May 06, 2021 10.31 10.31 9.550 9.780 172,377 -0.59(-5.69%)
May 05, 2021 10.50 10.66 10.23 10.37 130,247 -0.04(-0.38%)
May 04, 2021 11.10 11.16 10.29 10.41 259,301 -0.75(-6.72%)
May 03, 2021 11.08 11.36 10.89 11.16 177,601 -0.03(-0.27%)
Apr 30, 2021 11.40 11.49 11.06 11.19 89,200 -0.20(-1.76%)
Apr 29, 2021 11.57 11.75 11.15 11.39 138,705 -0.08(-0.70%)
Apr 28, 2021 11.83 11.99 11.32 11.47 251,706 -0.36(-3.04%)
Apr 27, 2021 12.19 12.22 11.77 11.83 288,775 -0.26(-2.15%)
Apr 26, 2021 12.31 12.33 11.75 12.09 431,484 -0.10(-0.82%)
Apr 23, 2021 14.22 14.26 12.02 12.19 1,123,900 -2.75(-18.41%)
Apr 22, 2021 14.93 15.32 14.64 14.94 125,981 +0.00(+0.00%)
Apr 21, 2021 14.67 15.40 14.65 14.94 51,053 +0.15(+1.01%)
Apr 20, 2021 15.18 15.20 14.55 14.79 97,530 -0.51(-3.33%)
Apr 19, 2021 15.62 15.95 14.55 15.30 77,264 -0.52(-3.29%)
Apr 16, 2021 15.95 16.16 15.38 15.82 38,300 -0.22(-1.37%)
Apr 15, 2021 16.99 17.25 15.61 16.04 78,200 -0.95(-5.59%)
Apr 14, 2021 16.99 17.65 16.75 16.99 180,869 +0.39(+2.35%)
Apr 13, 2021 15.39 16.74 15.01 16.60 166,619 +1.70(+11.41%)
Apr 12, 2021 14.95 15.54 14.45 14.90 165,346 -0.05(-0.33%)
Apr 09, 2021 15.35 15.35 14.81 14.95 37,800 -0.50(-3.24%)
Apr 08, 2021 15.12 15.70 14.73 15.45 52,302 +0.34(+2.25%)
Apr 07, 2021 15.72 16.37 14.71 15.11 53,328 -0.07(-0.46%)
Apr 06, 2021 15.81 16.15 15.18 15.18 56,715 -0.49(-3.13%)
Apr 05, 2021 15.90 16.14 15.00 15.67 49,014 +0.10(+0.64%)
Apr 01, 2021 15.69 16.84 15.12 15.57 110,000 -0.17(-1.08%)
Mar 31, 2021 14.20 15.76 14.09 15.74 90,883 +1.64(+11.63%)
Mar 30, 2021 14.71 14.71 13.34 14.10 70,631 +0.35(+2.55%)
Mar 29, 2021 14.76 15.21 13.73 13.75 60,617 -1.14(-7.66%)
Mar 26, 2021 15.22 15.95 14.61 14.89 176,300 -0.14(-0.93%)
Mar 25, 2021 16.13 16.32 14.73 15.03 163,384 -1.28(-7.85%)
Mar 24, 2021 17.26 17.26 16.15 16.31 116,556 -0.47(-2.80%)
Mar 23, 2021 16.96 17.31 16.16 16.78 121,769 -0.23(-1.35%)
Mar 22, 2021 17.66 17.66 16.77 17.01 72,092 -0.19(-1.10%)
Mar 19, 2021 17.58 17.96 17.10 17.20 101,600 -0.30(-1.71%)
Mar 18, 2021 17.37 18.86 16.42 17.50 162,166 -0.10(-0.57%)
Mar 17, 2021 16.07 17.90 16.07 17.60 130,644 +0.78(+4.64%)
Mar 16, 2021 17.21 17.34 16.49 16.82 49,458 -0.35(-2.04%)
Mar 15, 2021 17.90 18.00 16.71 17.17 89,058 -0.65(-3.65%)
Mar 12, 2021 16.10 17.87 16.00 17.82 124,900 +0.86(+5.07%)
Mar 11, 2021 16.27 17.35 15.51 16.96 128,207 +1.02(+6.40%)
Mar 10, 2021 15.61 16.06 15.11 15.94 90,919 +0.32(+2.05%)
Mar 09, 2021 14.69 15.94 13.98 15.62 77,581 +1.57(+11.17%)
Mar 08, 2021 14.38 14.97 13.92 14.05 68,731 -0.22(-1.58%)
Mar 05, 2021 14.07 14.62 13.15 14.28 107,700 +0.53(+3.82%)
Mar 04, 2021 15.76 16.01 12.51 13.75 217,775 -2.30(-14.33%)
Mar 03, 2021 17.18 17.36 15.75 16.05 104,494 -1.19(-6.90%)
Mar 02, 2021 17.89 17.89 16.96 17.24 65,593 -0.25(-1.43%)
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.