Tarsus Pharmaceuticals, Inc. (TARS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

48.32

+0.08

(+0.17%)

At close: 04:00PM EST

49.50

+1.18

(+2.44%)

After hours:

04:53PM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	48.82	49.09	47.72	48.32	48.32	499,774
Nov 22, 2024	46.63	48.50	45.98	48.24	48.24	589,200
Nov 21, 2024	46.86	47.60	45.19	46.40	46.40	445,200
Nov 20, 2024	46.90	47.37	45.73	46.58	46.58	356,400
Nov 19, 2024	44.06	46.90	44.00	46.89	46.89	431,200
Nov 18, 2024	44.89	46.79	44.27	44.63	44.63	817,300
Nov 15, 2024	46.50	46.50	43.25	44.83	44.83	1,950,100
Nov 14, 2024	51.00	52.99	46.65	46.65	46.65	1,212,900
Nov 13, 2024	47.60	48.84	46.22	46.51	46.51	857,900
Nov 12, 2024	48.65	49.62	47.03	47.57	47.57	624,800
Nov 11, 2024	50.04	50.92	48.61	49.08	49.08	551,100
Nov 08, 2024	47.15	49.90	46.71	49.42	49.42	1,037,500
Nov 07, 2024	45.76	47.40	45.04	46.79	46.79	778,000
Nov 06, 2024	45.00	51.59	45.00	46.80	46.80	1,777,300
Nov 05, 2024	45.03	47.06	43.77	45.66	45.66	819,600
Nov 04, 2024	47.24	47.67	45.96	46.21	46.21	706,600
Nov 01, 2024	44.94	48.60	44.75	47.30	47.30	1,617,500
Oct 31, 2024	44.38	45.25	43.36	44.49	44.49	545,900
Oct 30, 2024	43.10	45.14	42.21	44.73	44.73	1,148,000
Oct 29, 2024	39.70	46.71	38.90	43.87	43.87	3,175,500
Oct 28, 2024	41.01	41.35	38.97	39.67	39.67	704,900
Oct 25, 2024	39.53	40.25	38.66	39.41	39.41	667,900
Oct 24, 2024	39.12	39.75	38.48	38.89	38.89	821,900
Oct 23, 2024	38.00	39.16	37.38	39.00	39.00	603,500
Oct 22, 2024	36.24	38.32	36.07	38.00	38.00	1,327,400
Oct 21, 2024	36.56	36.82	35.84	36.45	36.45	1,190,900
Oct 18, 2024	37.27	37.65	36.54	36.62	36.62	312,700
Oct 17, 2024	38.00	38.00	36.56	37.07	37.07	272,900
Oct 16, 2024	37.26	38.00	36.06	37.59	37.59	533,700
Oct 15, 2024	36.32	37.50	36.13	37.28	37.28	934,600
Oct 14, 2024	35.64	36.72	35.34	36.48	36.48	424,700
Oct 11, 2024	35.39	35.90	34.67	35.71	35.71	333,300
Oct 10, 2024	34.34	35.90	33.95	35.50	35.50	607,400
Oct 09, 2024	34.20	35.20	34.05	34.73	34.73	762,600
Oct 08, 2024	33.78	34.40	33.16	34.00	34.00	398,900
Oct 07, 2024	33.80	34.30	32.91	33.21	33.21	391,000
Oct 04, 2024	32.97	35.62	32.57	33.89	33.89	724,800
Oct 03, 2024	32.64	33.71	31.99	32.27	32.27	300,900
Oct 02, 2024	32.11	33.30	31.73	32.75	32.75	323,700
Oct 01, 2024	32.89	32.89	31.66	32.29	32.29	332,600
Sep 30, 2024	32.42	33.66	32.23	32.89	32.89	307,800
Sep 27, 2024	33.34	33.34	31.36	32.51	32.51	520,800
Sep 26, 2024	32.73	33.63	32.40	33.15	33.15	715,400
Sep 25, 2024	32.97	33.95	32.13	32.38	32.38	338,900
Sep 24, 2024	33.27	33.58	32.34	33.03	33.03	228,900
Sep 23, 2024	34.62	34.99	32.85	33.18	33.18	433,800
Sep 20, 2024	34.62	34.93	33.73	34.51	34.51	1,207,300
Sep 19, 2024	33.52	34.67	32.99	34.60	34.60	796,700
Sep 18, 2024	31.15	33.10	31.05	32.55	32.55	694,400
Sep 17, 2024	31.93	32.28	30.23	31.05	31.05	627,400
Sep 16, 2024	33.84	34.24	31.75	31.88	31.88	433,500
Sep 13, 2024	31.75	33.38	31.50	33.26	33.26	646,100
Sep 12, 2024	31.70	32.12	30.95	31.70	31.70	771,500
Sep 11, 2024	31.30	32.10	30.71	31.80	31.80	574,300
Sep 10, 2024	31.25	31.67	30.53	31.44	31.44	422,100
Sep 09, 2024	30.60	32.10	29.92	31.25	31.25	952,900
Sep 06, 2024	28.15	31.21	28.07	30.59	30.59	1,594,500
Sep 05, 2024	29.19	29.19	27.17	27.31	27.31	822,500
Sep 04, 2024	26.01	29.50	25.82	29.03	29.03	1,137,600
Sep 03, 2024	27.04	27.45	26.17	26.17	26.17	422,200
Aug 30, 2024	27.71	28.14	26.63	27.11	27.11	637,200
Aug 29, 2024	26.70	28.10	26.57	27.60	27.60	510,100
Aug 28, 2024	27.00	27.00	25.82	26.58	26.58	391,800
Aug 27, 2024	27.54	27.75	26.47	26.99	26.99	377,700
Aug 26, 2024	25.83	28.49	25.53	27.62	27.62	904,000
Aug 23, 2024	25.51	26.17	25.19	25.53	25.53	645,700
Aug 22, 2024	26.12	26.12	25.14	25.31	25.31	335,200
Aug 21, 2024	26.44	26.49	25.67	26.08	26.08	505,800
Aug 20, 2024	26.44	26.87	25.90	26.23	26.23	287,800
Aug 19, 2024	25.69	26.57	25.51	26.51	26.51	531,800
Aug 16, 2024	26.98	26.98	24.95	25.69	25.69	1,014,200
Aug 15, 2024	26.95	27.21	26.32	26.96	26.96	567,100
Aug 14, 2024	26.62	27.07	26.05	26.66	26.66	606,000
Aug 13, 2024	26.30	27.75	25.83	26.44	26.44	1,115,900
Aug 12, 2024	26.77	27.10	25.41	26.21	26.21	1,140,500
Aug 09, 2024	27.00	28.00	25.35	26.85	26.85	2,902,500
Aug 08, 2024	23.02	24.20	22.58	23.61	23.61	902,900
Aug 07, 2024	23.68	24.07	22.44	22.69	22.69	1,387,100
Aug 06, 2024	21.63	23.36	21.44	23.14	23.14	826,500
Aug 05, 2024	20.51	22.17	20.08	21.54	21.54	686,100
Aug 02, 2024	22.59	22.80	21.50	21.83	21.83	962,800
Aug 01, 2024	24.33	24.37	23.22	23.43	23.43	477,500
Jul 31, 2024	24.37	25.02	23.58	24.29	24.29	563,600
Jul 30, 2024	24.45	25.33	23.89	23.97	23.97	486,200
Jul 29, 2024	25.01	25.23	23.98	24.33	24.33	1,010,500
Jul 26, 2024	28.35	28.82	23.73	25.01	25.01	1,936,800
Jul 25, 2024	28.45	29.21	27.86	28.24	28.24	650,800
Jul 24, 2024	27.64	28.87	26.88	28.25	28.25	493,300
Jul 23, 2024	27.03	27.89	26.71	27.82	27.82	714,500
Jul 22, 2024	27.25	27.92	26.42	27.14	27.14	655,000
Jul 19, 2024	27.37	28.00	26.81	27.04	27.04	444,900
Jul 18, 2024	27.08	28.28	26.55	27.25	27.25	486,300
Jul 17, 2024	27.96	28.45	26.58	27.42	27.42	651,400
Jul 16, 2024	28.28	28.90	27.65	28.47	28.47	804,700
Jul 15, 2024	29.88	30.20	27.85	28.00	28.00	656,000
Jul 12, 2024	30.41	31.30	29.01	29.43	29.43	575,300
Jul 11, 2024	29.12	30.08	28.72	29.91	29.91	530,800
Jul 10, 2024	28.33	28.71	27.28	28.20	28.20	436,200
Jul 09, 2024	28.16	28.70	27.32	28.29	28.29	597,800
Jul 08, 2024	28.36	29.42	27.82	28.28	28.28	582,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,987.37+18.03(+0.30%)

Dow 3044,736.57+440.06(+0.99%)

Nasdaq19,054.84+51.19(+0.27%)

Russell 20002,442.03+35.36(+1.47%)

Crude Oil69.08-2.16(-3.03%)

Gold2,626.40-85.80(-3.16%)

Tarsus Pharmaceuticals, Inc. (TARS)

S&P 500
5,987.37
+18.03(+0.30%)

Dow 30
44,736.57
+440.06(+0.99%)

Nasdaq
19,054.84
+51.19(+0.27%)

Russell 2000
2,442.03
+35.36(+1.47%)

Crude Oil
69.08
-2.16(-3.03%)

Gold
2,626.40
-85.80(-3.16%)