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 31, 2022 3.410 3.639 3.300 3.340 16,251 -0.15(-4.30%)
May 27, 2022 3.400 3.600 3.400 3.490 11,110 +0.18(+5.44%)
May 26, 2022 3.245 3.430 3.190 3.310 39,662 +0.10(+3.12%)
May 25, 2022 3.272 3.378 3.140 3.210 23,821 +0.07(+2.23%)
May 24, 2022 3.210 3.379 3.110 3.140 43,884 +0.00(+0.00%)
May 23, 2022 3.110 3.200 3.030 3.140 51,548 +0.07(+2.28%)
May 20, 2022 3.060 3.160 3.060 3.070 6,185 -0.04(-1.29%)
May 19, 2022 3.080 3.180 3.020 3.110 38,535 +0.03(+0.97%)
May 18, 2022 3.160 3.160 3.080 3.080 19,909 -0.10(-3.14%)
May 17, 2022 3.120 3.320 3.070 3.180 42,323 +0.06(+1.92%)
May 16, 2022 2.890 3.150 2.890 3.120 11,817 +0.23(+7.96%)
May 13, 2022 3.030 3.100 2.860 2.890 87,230 +0.09(+3.21%)
May 12, 2022 2.760 3.000 2.720 2.800 63,442 +0.00(+0.00%)
May 11, 2022 3.010 3.010 2.733 2.800 34,860 -0.11(-3.78%)
May 10, 2022 3.140 3.240 2.910 2.910 47,361 -0.17(-5.52%)
May 09, 2022 3.340 3.350 3.050 3.080 60,860 -0.25(-7.51%)
May 06, 2022 3.420 3.561 3.330 3.330 22,631 -0.09(-2.63%)
May 05, 2022 3.420 3.622 3.420 3.420 17,364 -0.03(-0.87%)
May 04, 2022 3.490 3.579 3.400 3.450 15,027 -0.06(-1.71%)
May 03, 2022 3.750 3.750 3.500 3.510 26,070 -0.09(-2.50%)
May 02, 2022 3.590 3.690 3.560 3.600 39,607 -0.06(-1.64%)
Apr 29, 2022 3.750 3.940 3.595 3.660 25,567 -0.11(-2.92%)
Apr 28, 2022 3.900 3.970 3.720 3.770 22,047 -0.10(-2.58%)
Apr 27, 2022 4.030 4.140 3.820 3.870 25,387 -0.16(-3.97%)
Apr 26, 2022 4.250 4.310 4.030 4.030 14,493 -0.28(-6.50%)
Apr 25, 2022 4.470 4.490 4.250 4.310 9,765 -0.11(-2.49%)
Apr 22, 2022 4.560 4.820 4.400 4.420 12,066 -0.08(-1.67%)
Apr 21, 2022 4.590 4.590 4.440 4.495 13,356 -0.00(-0.11%)
Apr 20, 2022 4.770 4.770 4.390 4.500 17,405 -0.03(-0.55%)
Apr 19, 2022 4.500 4.610 4.390 4.525 11,570 +0.17(+3.78%)
Apr 18, 2022 4.620 4.820 4.340 4.360 24,547 -0.22(-4.80%)
Apr 14, 2022 4.630 4.880 4.510 4.580 18,156 -0.05(-1.08%)
Apr 13, 2022 4.680 4.730 4.580 4.630 16,055 -0.05(-1.07%)
Apr 12, 2022 4.860 4.880 4.680 4.680 21,435 -0.19(-3.90%)
Apr 11, 2022 5.140 5.140 4.780 4.870 21,198 -0.32(-6.17%)
Apr 08, 2022 4.750 5.190 4.750 5.190 53,138 +0.31(+6.35%)
Apr 07, 2022 4.940 5.220 4.660 4.880 26,188 -0.29(-5.61%)
Apr 06, 2022 4.880 5.230 4.670 5.170 39,787 +0.04(+0.78%)
Apr 05, 2022 5.090 5.240 5.050 5.130 14,328 -0.20(-3.75%)
Apr 04, 2022 5.140 5.350 5.022 5.330 15,324 +0.31(+6.18%)
Apr 01, 2022 5.210 5.320 5.020 5.020 24,189 -0.09(-1.76%)
Mar 31, 2022 5.300 5.540 5.040 5.110 132,447 -0.04(-0.78%)
Mar 30, 2022 5.340 5.440 5.145 5.150 14,458 -0.13(-2.46%)
Mar 29, 2022 5.370 5.485 5.270 5.280 17,458 -0.11(-2.04%)
Mar 28, 2022 5.660 5.689 5.275 5.390 32,757 -0.17(-3.06%)
Mar 25, 2022 5.500 5.700 5.500 5.560 12,925 -0.04(-0.71%)
Mar 24, 2022 5.400 5.710 5.190 5.600 36,501 +0.20(+3.70%)
Mar 23, 2022 5.100 5.400 5.050 5.400 61,211 +0.26(+5.06%)
Mar 22, 2022 5.020 5.200 4.860 5.140 26,091 +0.15(+3.01%)
Mar 21, 2022 5.020 5.020 4.760 4.990 22,056 +0.04(+0.81%)
Mar 18, 2022 5.020 5.280 4.820 4.950 29,436 -0.04(-0.80%)
Mar 17, 2022 4.680 5.440 4.680 4.990 66,992 +0.36(+7.78%)
Mar 16, 2022 4.510 4.770 4.510 4.630 14,108 +0.16(+3.58%)
Mar 15, 2022 4.600 4.600 4.340 4.470 17,176 +0.22(+5.18%)
Mar 14, 2022 4.260 4.432 4.240 4.250 29,025 +0.00(+0.00%)
Mar 11, 2022 4.590 4.590 4.250 4.250 6,323 -0.27(-5.97%)
Mar 10, 2022 4.360 4.587 4.270 4.520 26,306 +0.20(+4.63%)
Mar 09, 2022 4.240 4.480 4.120 4.320 38,443 +0.13(+3.10%)
Mar 08, 2022 4.270 4.400 4.070 4.190 75,165 -0.06(-1.41%)
Mar 07, 2022 4.290 4.410 4.210 4.250 18,409 -0.08(-1.85%)
Mar 04, 2022 4.550 4.550 4.220 4.330 29,590 -0.13(-2.91%)
Mar 03, 2022 4.770 4.770 4.370 4.460 37,066 -0.34(-7.08%)
Mar 02, 2022 4.670 4.840 4.420 4.800 28,820 +0.30(+6.67%)
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.