Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
50.11
-1.64 (-3.16%)
Mar 31, 2025, 1:15 PM EDT - Market open
Tarsus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 50.20 | 51.01 | 47.94 | 50.05 | - | -3.27% | 164,206 |
Mar 28, 2025 | 50.58 | 52.30 | 49.56 | 51.74 | 51.74 | 2.15% | 499,104 |
Mar 27, 2025 | 51.14 | 51.33 | 49.53 | 50.65 | 50.65 | -0.71% | 1,652,526 |
Mar 26, 2025 | 51.26 | 51.71 | 49.53 | 51.01 | 51.01 | -0.62% | 291,655 |
Mar 25, 2025 | 52.17 | 52.27 | 50.84 | 51.33 | 51.33 | -1.97% | 692,967 |
Mar 24, 2025 | 50.00 | 52.63 | 48.40 | 52.36 | 52.36 | 4.78% | 1,101,887 |
Mar 21, 2025 | 49.30 | 51.14 | 48.27 | 49.97 | 49.97 | 0.12% | 595,518 |
Mar 20, 2025 | 49.39 | 50.99 | 49.31 | 49.91 | 49.91 | 0.73% | 618,361 |
Mar 19, 2025 | 45.79 | 49.73 | 45.54 | 49.55 | 49.55 | 7.32% | 703,237 |
Mar 18, 2025 | 46.70 | 47.06 | 45.39 | 46.17 | 46.17 | -2.78% | 869,721 |
Mar 17, 2025 | 48.17 | 48.34 | 47.00 | 47.49 | 47.49 | -1.25% | 413,634 |
Mar 14, 2025 | 46.84 | 48.23 | 45.60 | 48.09 | 48.09 | 3.49% | 487,716 |
Mar 13, 2025 | 47.65 | 48.96 | 45.22 | 46.47 | 46.47 | -1.34% | 1,087,595 |
Mar 12, 2025 | 48.34 | 49.90 | 46.92 | 47.10 | 47.10 | -0.11% | 684,570 |
Mar 11, 2025 | 44.65 | 47.20 | 43.93 | 47.15 | 47.15 | 5.74% | 554,373 |
Mar 10, 2025 | 45.35 | 45.87 | 43.74 | 44.59 | 44.59 | -4.05% | 476,685 |
Mar 7, 2025 | 43.73 | 46.77 | 43.32 | 46.47 | 46.47 | 6.66% | 625,268 |
Mar 6, 2025 | 43.80 | 44.39 | 43.16 | 43.57 | 43.57 | -2.18% | 299,311 |
Mar 5, 2025 | 44.19 | 44.83 | 43.29 | 44.54 | 44.54 | 0.09% | 468,364 |
Mar 4, 2025 | 41.80 | 45.68 | 41.30 | 44.50 | 44.50 | 4.17% | 564,310 |
Mar 3, 2025 | 44.21 | 44.75 | 42.51 | 42.72 | 42.72 | -3.96% | 780,011 |
Feb 28, 2025 | 43.29 | 44.81 | 43.03 | 44.48 | 44.48 | 2.14% | 845,643 |
Feb 27, 2025 | 42.54 | 44.42 | 41.11 | 43.55 | 43.55 | 2.33% | 827,088 |
Feb 26, 2025 | 42.35 | 43.76 | 41.84 | 42.56 | 42.56 | 3.08% | 1,014,089 |
Feb 25, 2025 | 47.44 | 47.63 | 40.41 | 41.29 | 41.29 | -9.33% | 1,782,502 |
Feb 24, 2025 | 48.20 | 48.20 | 45.49 | 45.54 | 45.54 | -4.81% | 932,929 |
Feb 21, 2025 | 49.77 | 50.00 | 47.11 | 47.84 | 47.84 | -1.81% | 465,386 |
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 |