Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
46.58
-0.31 (-0.66%)
At close: Nov 20, 2024, 4:00 PM
45.00
-1.58 (-3.39%)
Pre-market: Nov 21, 2024, 5:25 AM EST
Tarsus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.90 | 47.37 | 45.73 | 46.58 | 46.58 | -0.66% | 356,373 |
| 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 |
| Sep 26, 2024 | 32.73 | 33.63 | 32.40 | 33.15 | 33.15 | 2.38% | 715,415 |
| Sep 25, 2024 | 32.97 | 33.95 | 32.13 | 32.38 | 32.38 | -1.97% | 338,876 |
| Sep 24, 2024 | 33.27 | 33.58 | 32.34 | 33.03 | 33.03 | -0.45% | 228,900 |
| Sep 23, 2024 | 34.62 | 34.99 | 32.85 | 33.18 | 33.18 | -3.85% | 433,936 |
| Sep 20, 2024 | 34.62 | 34.93 | 33.73 | 34.51 | 34.51 | -0.26% | 1,207,297 |
| Sep 19, 2024 | 33.52 | 34.67 | 32.99 | 34.60 | 34.60 | 6.30% | 796,697 |
| Sep 18, 2024 | 31.15 | 33.10 | 31.05 | 32.55 | 32.55 | 4.83% | 694,387 |
| Sep 17, 2024 | 31.93 | 32.28 | 30.23 | 31.05 | 31.05 | -2.60% | 627,383 |
| Sep 16, 2024 | 33.84 | 34.24 | 31.75 | 31.88 | 31.88 | -4.15% | 433,481 |
| Sep 13, 2024 | 31.75 | 33.39 | 31.50 | 33.26 | 33.26 | 4.92% | 646,072 |
| Sep 12, 2024 | 31.70 | 32.12 | 30.95 | 31.70 | 31.70 | -0.31% | 771,548 |
| Sep 11, 2024 | 31.30 | 32.10 | 30.71 | 31.80 | 31.80 | 1.15% | 574,253 |
| Sep 10, 2024 | 31.25 | 31.67 | 30.53 | 31.44 | 31.44 | 0.61% | 422,079 |
| Sep 9, 2024 | 30.60 | 32.10 | 29.92 | 31.25 | 31.25 | 2.16% | 952,895 |
| Sep 6, 2024 | 28.15 | 31.21 | 28.07 | 30.59 | 30.59 | 12.01% | 1,594,545 |
| Sep 5, 2024 | 29.19 | 29.19 | 27.18 | 27.31 | 27.31 | -5.92% | 822,533 |
| Sep 4, 2024 | 26.01 | 29.50 | 25.82 | 29.03 | 29.03 | 10.93% | 1,137,277 |
| Sep 3, 2024 | 27.04 | 27.45 | 26.17 | 26.17 | 26.17 | -3.47% | 422,220 |
| Aug 30, 2024 | 27.71 | 28.14 | 26.63 | 27.11 | 27.11 | -1.78% | 637,224 |
| Aug 29, 2024 | 26.70 | 28.10 | 26.57 | 27.60 | 27.60 | 3.84% | 510,057 |
| Aug 28, 2024 | 27.00 | 27.00 | 25.82 | 26.58 | 26.58 | -1.52% | 391,800 |
| Aug 27, 2024 | 27.54 | 27.75 | 26.47 | 26.99 | 26.99 | -2.28% | 377,917 |
| Aug 26, 2024 | 25.83 | 28.49 | 25.53 | 27.62 | 27.62 | 8.19% | 903,990 |
| Aug 23, 2024 | 25.51 | 26.18 | 25.19 | 25.53 | 25.53 | 0.87% | 645,805 |
| Aug 22, 2024 | 26.12 | 26.12 | 25.14 | 25.31 | 25.31 | -2.95% | 335,173 |
| Aug 21, 2024 | 26.44 | 26.49 | 25.67 | 26.08 | 26.08 | -0.57% | 505,799 |
| Aug 20, 2024 | 26.44 | 26.87 | 25.90 | 26.23 | 26.23 | -1.06% | 287,804 |
| Aug 19, 2024 | 25.69 | 26.57 | 25.51 | 26.51 | 26.51 | 3.19% | 531,929 |
| Aug 16, 2024 | 26.98 | 26.98 | 24.95 | 25.69 | 25.69 | -4.71% | 1,014,249 |
| Aug 15, 2024 | 26.95 | 27.21 | 26.32 | 26.96 | 26.96 | 1.13% | 567,101 |
| Aug 14, 2024 | 26.62 | 27.07 | 26.05 | 26.66 | 26.66 | 0.83% | 606,005 |
| Aug 13, 2024 | 26.30 | 27.75 | 25.83 | 26.44 | 26.44 | 0.88% | 1,115,940 |
| Aug 12, 2024 | 26.77 | 27.10 | 25.41 | 26.21 | 26.21 | -2.38% | 1,140,537 |
| Aug 9, 2024 | 27.00 | 28.00 | 25.35 | 26.85 | 26.85 | 13.72% | 2,902,452 |
| Aug 8, 2024 | 23.02 | 24.20 | 22.58 | 23.61 | 23.61 | 4.05% | 902,855 |
| Aug 7, 2024 | 23.68 | 24.07 | 22.44 | 22.69 | 22.69 | -1.94% | 1,387,085 |
| Aug 6, 2024 | 21.63 | 23.36 | 21.44 | 23.14 | 23.14 | 7.43% | 826,630 |
| Aug 5, 2024 | 20.51 | 22.17 | 20.08 | 21.54 | 21.54 | -1.33% | 686,182 |
| Aug 2, 2024 | 22.59 | 22.80 | 21.50 | 21.83 | 21.83 | -6.83% | 962,818 |
| Aug 1, 2024 | 24.33 | 24.37 | 23.22 | 23.43 | 23.43 | -3.54% | 477,574 |
| Jul 31, 2024 | 24.37 | 25.02 | 23.58 | 24.29 | 24.29 | 1.34% | 563,570 |
| Jul 30, 2024 | 24.45 | 25.33 | 23.89 | 23.97 | 23.97 | -1.48% | 486,162 |
| Jul 29, 2024 | 25.01 | 25.23 | 23.98 | 24.33 | 24.33 | -2.72% | 1,010,466 |
| Jul 26, 2024 | 28.35 | 28.82 | 23.73 | 25.01 | 25.01 | -11.44% | 1,936,980 |
| Jul 25, 2024 | 28.45 | 29.21 | 27.86 | 28.24 | 28.24 | -0.04% | 650,760 |
| Jul 24, 2024 | 27.64 | 28.87 | 26.88 | 28.25 | 28.25 | 1.55% | 493,311 |
| Jul 23, 2024 | 27.03 | 27.89 | 26.71 | 27.82 | 27.82 | 2.51% | 714,580 |
| Jul 22, 2024 | 27.25 | 27.92 | 26.42 | 27.14 | 27.14 | 0.37% | 654,999 |
| Jul 19, 2024 | 27.37 | 28.00 | 26.81 | 27.04 | 27.04 | -0.77% | 444,914 |
| Jul 18, 2024 | 27.08 | 28.28 | 26.55 | 27.25 | 27.25 | -0.62% | 486,304 |
| Jul 17, 2024 | 27.96 | 28.45 | 26.58 | 27.42 | 27.42 | -3.69% | 651,442 |
| Jul 16, 2024 | 28.28 | 28.90 | 27.65 | 28.47 | 28.47 | 1.68% | 804,747 |
| Jul 15, 2024 | 29.88 | 30.20 | 27.85 | 28.00 | 28.00 | -4.86% | 656,107 |
| Jul 12, 2024 | 30.41 | 31.30 | 29.01 | 29.43 | 29.43 | -1.60% | 575,472 |
| Jul 11, 2024 | 29.12 | 30.08 | 28.72 | 29.91 | 29.91 | 6.06% | 530,975 |
| Jul 10, 2024 | 28.33 | 28.71 | 27.28 | 28.20 | 28.20 | -0.32% | 436,176 |
| Jul 9, 2024 | 28.16 | 28.70 | 27.32 | 28.29 | 28.29 | 0.04% | 597,783 |
| Jul 8, 2024 | 28.36 | 29.42 | 27.82 | 28.28 | 28.28 | 1.43% | 582,042 |
| Jul 5, 2024 | 28.83 | 29.15 | 27.15 | 27.88 | 27.88 | -3.63% | 624,292 |
| Jul 3, 2024 | 27.56 | 29.14 | 26.80 | 28.93 | 28.93 | 5.01% | 406,625 |
| Jul 2, 2024 | 28.32 | 28.49 | 27.25 | 27.55 | 27.55 | -2.44% | 861,415 |