Tarsus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.77	50.00	47.11	47.84	47.84	-1.81%	465,326
Feb 20, 2025	49.38	49.63	48.50	48.72	48.72	-1.68%	434,841
Feb 19, 2025	50.58	50.66	49.35	49.55	49.55	-2.56%	435,075
Feb 18, 2025	50.34	51.28	49.72	50.85	50.85	1.25%	512,166
Feb 14, 2025	52.36	52.52	50.01	50.22	50.22	-3.85%	315,387
Feb 13, 2025	52.75	53.22	51.09	52.23	52.23	-0.19%	439,493
Feb 12, 2025	50.65	52.97	50.65	52.33	52.33	2.17%	460,920
Feb 11, 2025	51.47	52.01	49.86	51.22	51.22	-1.04%	515,071
Feb 10, 2025	53.33	53.56	50.95	51.76	51.76	-2.25%	543,659
Feb 7, 2025	53.32	54.28	51.35	52.95	52.95	-0.69%	620,700
Feb 6, 2025	56.57	56.96	52.57	53.32	53.32	-6.36%	587,262
Feb 5, 2025	54.89	57.28	54.89	56.94	56.94	4.48%	421,759
Feb 4, 2025	54.71	55.98	54.21	54.50	54.50	0.66%	310,379
Feb 3, 2025	52.47	56.21	52.08	54.14	54.14	0.71%	399,764
Jan 31, 2025	52.25	54.53	51.84	53.76	53.76	3.90%	372,733
Jan 30, 2025	53.25	53.77	51.30	51.74	51.74	-2.51%	509,944
Jan 29, 2025	50.87	53.44	50.30	53.07	53.07	3.94%	366,904
Jan 28, 2025	51.50	51.67	50.05	51.06	51.06	-0.76%	328,450
Jan 27, 2025	48.69	54.08	48.20	51.45	51.45	5.47%	712,576
Jan 24, 2025	49.30	50.20	48.08	48.78	48.78	-0.69%	464,371
Jan 23, 2025	47.89	50.02	47.55	49.12	49.12	2.10%	579,865
Jan 22, 2025	46.73	48.34	46.38	48.11	48.11	2.93%	458,491
Jan 21, 2025	46.96	48.00	45.72	46.74	46.74	0.47%	551,245
Jan 17, 2025	47.29	47.54	46.05	46.52	46.52	-0.85%	357,670
Jan 16, 2025	46.50	47.25	45.61	46.92	46.92	0.77%	437,805
Jan 15, 2025	45.75	46.69	44.40	46.56	46.56	5.03%	938,163
Jan 14, 2025	47.82	47.87	43.61	44.33	44.33	-5.72%	1,060,243
Jan 13, 2025	49.97	50.70	45.76	47.02	47.02	-10.76%	1,249,653
Jan 10, 2025	54.05	54.38	51.94	52.69	52.69	-4.62%	807,895
Jan 8, 2025	54.79	55.95	53.31	55.24	55.24	0.29%	904,964
Jan 7, 2025	56.50	57.00	52.69	55.08	55.08	-1.99%	890,708
Jan 6, 2025	55.99	56.85	54.89	56.20	56.20	0.95%	1,829,374
Jan 3, 2025	55.14	56.02	54.18	55.67	55.67	0.94%	584,940
Jan 2, 2025	55.91	57.14	54.53	55.15	55.15	-0.40%	834,217
Dec 31, 2024	55.04	56.31	54.52	55.37	55.37	1.22%	742,027
Dec 30, 2024	54.69	57.14	53.51	54.70	54.70	-0.55%	506,643
Dec 27, 2024	54.13	55.22	53.86	55.00	55.00	1.20%	478,975
Dec 26, 2024	53.80	55.01	53.01	54.35	54.35	0.57%	273,685
Dec 24, 2024	54.88	54.88	53.66	54.04	54.04	-0.68%	128,793
Dec 23, 2024	52.73	54.61	51.62	54.41	54.41	2.84%	431,966
Dec 20, 2024	50.52	53.62	50.20	52.91	52.91	1.75%	816,369
Dec 19, 2024	52.92	53.50	50.54	52.00	52.00	-1.33%	580,288
Dec 18, 2024	53.61	56.77	51.84	52.70	52.70	-1.05%	850,169
Dec 17, 2024	51.61	53.54	51.08	53.26	53.26	2.96%	528,715
Dec 16, 2024	52.64	53.85	51.23	51.73	51.73	-1.47%	473,617
Dec 13, 2024	49.20	52.99	48.45	52.50	52.50	2.78%	674,505
Dec 12, 2024	51.59	52.67	49.70	51.08	51.08	-2.03%	747,057
Dec 11, 2024	51.25	54.44	50.49	52.14	52.14	2.94%	436,561
Dec 10, 2024	50.59	51.58	50.19	50.65	50.65	-0.02%	763,368
Dec 9, 2024	51.64	51.89	49.35	50.66	50.66	-2.18%	299,870
Dec 6, 2024	50.80	52.02	49.99	51.79	51.79	2.92%	335,487
Dec 5, 2024	51.58	51.73	50.27	50.32	50.32	-2.56%	295,792
Dec 4, 2024	50.54	52.13	50.11	51.64	51.64	2.46%	333,386
Dec 3, 2024	50.18	51.02	49.65	50.40	50.40	-0.04%	634,292
Dec 2, 2024	52.49	52.78	49.82	50.42	50.42	-3.87%	604,459
Nov 29, 2024	50.99	52.65	50.88	52.45	52.45	3.17%	290,714
Nov 27, 2024	49.98	51.46	49.95	50.84	50.84	2.38%	486,401
Nov 26, 2024	48.35	51.25	48.06	49.66	49.66	2.77%	549,397
Nov 25, 2024	48.77	49.09	47.63	48.32	48.32	0.17%	522,284
Nov 22, 2024	46.63	48.50	45.98	48.24	48.24	3.97%	589,206
Nov 21, 2024	46.86	47.60	45.19	46.40	46.40	-0.39%	445,178
Nov 20, 2024	46.90	47.37	45.73	46.58	46.58	-0.66%	356,384
Nov 19, 2024	44.06	46.90	44.00	46.89	46.89	5.06%	431,267
Nov 18, 2024	44.89	46.79	44.27	44.63	44.63	-0.45%	817,291
Nov 15, 2024	46.50	46.50	43.25	44.83	44.83	-3.90%	1,950,213
Nov 14, 2024	51.00	52.99	46.65	46.65	46.65	0.31%	1,213,027
Nov 13, 2024	47.60	48.84	46.22	46.51	46.51	-2.24%	857,862
Nov 12, 2024	48.65	49.62	47.03	47.57	47.57	-3.08%	624,783
Nov 11, 2024	50.04	50.92	48.61	49.08	49.08	-0.69%	551,056
Nov 8, 2024	47.15	49.90	46.71	49.42	49.42	5.62%	1,037,491
Nov 7, 2024	45.76	47.40	45.04	46.79	46.79	-0.02%	777,963
Nov 6, 2024	45.00	51.59	45.00	46.80	46.80	2.50%	1,777,349
Nov 5, 2024	45.03	47.06	43.77	45.66	45.66	-1.19%	819,635
Nov 4, 2024	47.24	47.67	45.96	46.21	46.21	-2.30%	706,639
Nov 1, 2024	44.94	48.60	44.75	47.30	47.30	6.32%	1,617,471
Oct 31, 2024	44.38	45.25	43.36	44.49	44.49	-0.54%	545,884
Oct 30, 2024	43.10	45.14	42.21	44.73	44.73	1.96%	1,148,021
Oct 29, 2024	39.70	46.71	38.90	43.87	43.87	10.59%	3,175,692
Oct 28, 2024	41.01	41.35	38.97	39.67	39.67	0.66%	704,944
Oct 25, 2024	39.53	40.25	38.66	39.41	39.41	1.34%	667,894
Oct 24, 2024	39.12	39.75	38.48	38.89	38.89	-0.28%	821,900
Oct 23, 2024	38.00	39.16	37.38	39.00	39.00	2.63%	603,490
Oct 22, 2024	36.24	38.32	36.07	38.00	38.00	4.25%	1,327,406
Oct 21, 2024	36.56	36.82	35.84	36.45	36.45	-0.46%	1,190,924
Oct 18, 2024	37.27	37.65	36.54	36.62	36.62	-1.21%	312,722
Oct 17, 2024	38.00	38.00	36.56	37.07	37.07	-1.38%	272,925
Oct 16, 2024	37.26	38.00	36.06	37.59	37.59	0.83%	533,658
Oct 15, 2024	36.32	37.50	36.13	37.28	37.28	2.19%	934,599
Oct 14, 2024	35.64	36.72	35.34	36.48	36.48	2.16%	424,681
Oct 11, 2024	35.39	35.90	34.67	35.71	35.71	0.59%	333,303
Oct 10, 2024	34.34	35.90	33.95	35.50	35.50	2.22%	607,407
Oct 9, 2024	34.20	35.20	34.05	34.73	34.73	2.15%	762,644
Oct 8, 2024	33.78	34.40	33.16	34.00	34.00	2.38%	398,941
Oct 7, 2024	33.80	34.30	32.91	33.21	33.21	-2.01%	391,021
Oct 4, 2024	32.97	35.62	32.57	33.89	33.89	5.02%	724,839
Oct 3, 2024	32.64	33.71	31.99	32.27	32.27	-1.47%	300,930
Oct 2, 2024	32.11	33.30	31.73	32.75	32.75	1.42%	323,663
Oct 1, 2024	32.89	32.89	31.66	32.29	32.29	-1.82%	332,585
Sep 30, 2024	32.42	33.66	32.23	32.89	32.89	1.17%	307,843
Sep 27, 2024	33.34	33.34	31.36	32.51	32.51	-1.93%	520,782