Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
39.18
-1.98 (-4.81%)
At close: Jul 11, 2025, 4:00 PM
39.20
+0.02 (0.05%)
After-hours: Jul 11, 2025, 5:25 PM EDT

Tarsus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 40.70 41.01 39.11 39.18 39.18 -4.81% 647,499
Jul 10, 2025 41.30 41.72 40.69 41.16 41.16 -0.31% 540,823
Jul 9, 2025 39.85 41.40 39.55 41.29 41.29 4.03% 613,899
Jul 8, 2025 39.76 40.42 38.52 39.69 39.69 -0.60% 559,919
Jul 7, 2025 40.98 40.98 39.75 39.93 39.93 -2.96% 486,432
Jul 3, 2025 40.24 41.48 40.05 41.15 41.15 1.73% 274,097
Jul 2, 2025 39.99 41.06 39.40 40.45 40.45 1.15% 413,304
Jul 1, 2025 40.30 41.03 39.19 39.99 39.99 -1.28% 1,063,594
Jun 30, 2025 40.56 41.50 40.38 40.51 40.51 0.40% 444,872
Jun 27, 2025 40.30 41.10 39.80 40.35 40.35 0.05% 951,826
Jun 26, 2025 40.39 40.72 39.50 40.33 40.33 0.32% 367,318
Jun 25, 2025 40.82 42.00 40.03 40.20 40.20 -2.90% 374,768
Jun 24, 2025 40.82 41.86 40.40 41.40 41.40 1.97% 399,143
Jun 23, 2025 40.64 41.54 40.29 40.60 40.60 -0.12% 718,075
Jun 20, 2025 41.07 41.30 39.33 40.65 40.65 -1.02% 1,281,706
Jun 18, 2025 39.68 41.09 39.34 41.07 41.07 4.19% 783,226
Jun 17, 2025 41.00 41.16 39.25 39.42 39.42 -4.53% 616,698
Jun 16, 2025 41.07 42.01 40.90 41.29 41.29 0.98% 572,860
Jun 13, 2025 40.49 41.95 40.39 40.89 40.89 -0.15% 716,492
Jun 12, 2025 40.88 41.47 39.76 40.95 40.95 -0.02% 690,303
Jun 11, 2025 41.46 42.13 40.59 40.96 40.96 -0.51% 656,629
Jun 10, 2025 43.30 44.09 40.87 41.17 41.17 -4.50% 568,786
Jun 9, 2025 44.74 44.79 43.09 43.11 43.11 -1.84% 316,037
Jun 6, 2025 44.33 45.35 43.45 43.92 43.92 -0.36% 625,505
Jun 5, 2025 41.53 44.26 40.28 44.08 44.08 3.35% 811,570
Jun 4, 2025 44.20 44.52 42.57 42.65 42.65 -2.87% 337,535
Jun 3, 2025 43.89 44.41 43.48 43.91 43.91 0.14% 261,524
Jun 2, 2025 43.45 44.32 42.47 43.85 43.85 2.10% 624,727
May 30, 2025 43.52 43.52 42.04 42.95 42.95 -1.13% 428,368
May 29, 2025 42.19 43.47 41.50 43.44 43.44 3.31% 428,997
May 28, 2025 41.79 42.84 41.01 42.05 42.05 0.41% 748,538
May 27, 2025 43.87 43.99 41.70 41.88 41.88 -2.56% 620,060
May 23, 2025 42.90 43.23 42.47 42.98 42.98 0.02% 324,236
May 22, 2025 43.00 43.73 42.59 42.97 42.97 -0.51% 350,700
May 21, 2025 44.88 45.48 43.06 43.19 43.19 -3.77% 390,548
May 20, 2025 44.93 45.18 44.59 44.88 44.88 -0.29% 543,423
May 19, 2025 43.66 45.17 43.43 45.01 45.01 3.00% 570,137
May 16, 2025 43.50 44.79 43.50 43.70 43.70 0.46% 485,473
May 15, 2025 43.20 43.95 41.88 43.50 43.50 1.40% 750,032
May 14, 2025 41.82 43.12 40.38 42.90 42.90 3.47% 1,428,466
May 13, 2025 44.16 44.16 40.78 41.46 41.46 -6.20% 1,704,153
May 12, 2025 45.13 46.25 44.12 44.20 44.20 -1.25% 885,023
May 9, 2025 47.11 47.32 44.60 44.76 44.76 -5.05% 529,651
May 8, 2025 47.95 48.00 46.44 47.14 47.14 -0.44% 687,745
May 7, 2025 46.74 48.32 45.91 47.35 47.35 1.94% 378,553
May 6, 2025 47.78 48.16 45.78 46.45 46.45 -3.23% 533,030
May 5, 2025 46.95 48.20 46.62 48.00 48.00 1.35% 798,214
May 2, 2025 48.89 49.62 46.78 47.36 47.36 -5.84% 992,443
May 1, 2025 51.74 53.89 49.42 50.30 50.30 -3.10% 1,057,982
Apr 30, 2025 50.79 52.10 49.70 51.91 51.91 1.98% 598,277