Skip to main content
Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
33.15
+0.77 (2.38%)
At close: Sep 26, 2024, 4:00 PM
32.21
-0.94 (-2.83%)
After-hours: Sep 26, 2024, 5:05 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202432.9733.9532.1332.3832.38-1.97%338,876
Sep 24, 202433.2733.5832.3433.0333.03-0.45%228,900
Sep 23, 202434.6234.9932.8533.1833.18-3.85%433,936
Sep 20, 202434.6234.9333.7334.5134.51-0.26%1,207,297
Sep 19, 202433.5234.6732.9934.6034.606.30%796,697
Sep 18, 202431.1533.1031.0532.5532.554.83%694,387
Sep 17, 202431.9332.2830.2331.0531.05-2.60%627,383
Sep 16, 202433.8434.2431.7531.8831.88-4.15%433,481
Sep 13, 202431.7533.3931.5033.2633.264.92%646,072
Sep 12, 202431.7032.1230.9531.7031.70-0.31%771,548
Sep 11, 202431.3032.1030.7131.8031.801.15%574,253
Sep 10, 202431.2531.6730.5331.4431.440.61%422,079
Sep 9, 202430.6032.1029.9231.2531.252.16%952,895
Sep 6, 202428.1531.2128.0730.5930.5912.01%1,594,545
Sep 5, 202429.1929.1927.1827.3127.31-5.92%822,533
Sep 4, 202426.0129.5025.8229.0329.0310.93%1,137,277
Sep 3, 202427.0427.4526.1726.1726.17-3.47%422,220
Aug 30, 202427.7128.1426.6327.1127.11-1.78%637,224
Aug 29, 202426.7028.1026.5727.6027.603.84%510,057
Aug 28, 202427.0027.0025.8226.5826.58-1.52%391,800
Aug 27, 202427.5427.7526.4726.9926.99-2.28%377,917
Aug 26, 202425.8328.4925.5327.6227.628.19%903,990
Aug 23, 202425.5126.1825.1925.5325.530.87%645,805
Aug 22, 202426.1226.1225.1425.3125.31-2.95%335,173
Aug 21, 202426.4426.4925.6726.0826.08-0.57%505,799
Aug 20, 202426.4426.8725.9026.2326.23-1.06%287,804
Aug 19, 202425.6926.5725.5126.5126.513.19%531,929
Aug 16, 202426.9826.9824.9525.6925.69-4.71%1,014,249
Aug 15, 202426.9527.2126.3226.9626.961.13%567,101
Aug 14, 202426.6227.0726.0526.6626.660.83%606,005
Aug 13, 202426.3027.7525.8326.4426.440.88%1,115,940
Aug 12, 202426.7727.1025.4126.2126.21-2.38%1,140,537
Aug 9, 202427.0028.0025.3526.8526.8513.72%2,902,452
Aug 8, 202423.0224.2022.5823.6123.614.05%902,855
Aug 7, 202423.6824.0722.4422.6922.69-1.94%1,387,085
Aug 6, 202421.6323.3621.4423.1423.147.43%826,630
Aug 5, 202420.5122.1720.0821.5421.54-1.33%686,182
Aug 2, 202422.5922.8021.5021.8321.83-6.83%962,818
Aug 1, 202424.3324.3723.2223.4323.43-3.54%477,574
Jul 31, 202424.3725.0223.5824.2924.291.34%563,570
Jul 30, 202424.4525.3323.8923.9723.97-1.48%486,162
Jul 29, 202425.0125.2323.9824.3324.33-2.72%1,010,466
Jul 26, 202428.3528.8223.7325.0125.01-11.44%1,936,980
Jul 25, 202428.4529.2127.8628.2428.24-0.04%650,760
Jul 24, 202427.6428.8726.8828.2528.251.55%493,311
Jul 23, 202427.0327.8926.7127.8227.822.51%714,580
Jul 22, 202427.2527.9226.4227.1427.140.37%654,999
Jul 19, 202427.3728.0026.8127.0427.04-0.77%444,914
Jul 18, 202427.0828.2826.5527.2527.25-0.62%486,304
Jul 17, 202427.9628.4526.5827.4227.42-3.69%651,442
Jul 16, 202428.2828.9027.6528.4728.471.68%804,747
Jul 15, 202429.8830.2027.8528.0028.00-4.86%656,107
Jul 12, 202430.4131.3029.0129.4329.43-1.60%575,472
Jul 11, 202429.1230.0828.7229.9129.916.06%530,975
Jul 10, 202428.3328.7127.2828.2028.20-0.32%436,176
Jul 9, 202428.1628.7027.3228.2928.290.04%597,783
Jul 8, 202428.3629.4227.8228.2828.281.43%582,042
Jul 5, 202428.8329.1527.1527.8827.88-3.63%624,292
Jul 3, 202427.5629.1426.8028.9328.935.01%406,625
Jul 2, 202428.3228.4927.2527.5527.55-2.44%861,415
Jul 1, 202427.2228.7026.7528.2428.243.90%1,034,794
Jun 28, 202425.3127.2425.1127.1827.187.99%2,925,004
Jun 27, 202425.1425.7024.4225.1725.17-0.36%960,898
Jun 26, 202425.8626.2924.9425.2625.26-2.13%588,687
Jun 25, 202426.3927.2325.5625.8125.81-2.36%497,898
Jun 24, 202426.3127.1526.0126.4426.441.36%622,403
Jun 21, 202426.5926.7925.7226.0826.08-1.25%1,022,549
Jun 20, 202427.2327.8926.2826.4126.41-3.19%528,854
Jun 18, 202428.8429.6026.8927.2827.28-5.41%1,099,588
Jun 17, 202430.9731.5128.6628.8428.84-6.91%615,415
Jun 14, 202432.8132.9729.7930.9830.98-6.52%1,368,928
Jun 13, 202432.8033.6732.3433.1433.141.22%482,292
Jun 12, 202433.6633.9832.6532.7432.740.43%495,339
Jun 11, 202432.1933.4332.0632.6032.600.56%562,516
Jun 10, 202431.8633.1931.4232.4232.420.68%813,483
Jun 7, 202432.0332.8531.4032.2032.20-0.28%490,087
Jun 6, 202433.5234.1032.2032.2932.29-3.96%512,378
Jun 5, 202433.2734.3832.5833.6233.621.85%501,815
Jun 4, 202432.6533.0731.6333.0133.011.16%320,975
Jun 3, 202433.3934.7732.2332.6332.63-1.00%458,154
May 31, 202435.0635.6931.5932.9632.96-5.12%1,041,733
May 30, 202435.3636.7334.4834.7434.740.12%281,753
May 29, 202433.8235.2933.1734.7034.701.02%317,734
May 28, 202435.3835.9234.1134.3534.35-1.89%407,241
May 24, 202436.0037.0934.9335.0135.01-3.18%240,309
May 23, 202436.2036.4335.0636.1636.161.06%377,498
May 22, 202437.8938.0835.6335.7835.78-5.42%314,731
May 21, 202438.5339.5837.7537.8337.83-2.32%291,050
May 20, 202438.3239.4837.8638.7338.731.28%624,353
May 17, 202438.6038.6136.7338.2438.24-0.88%586,985
May 16, 202438.5039.1037.6538.5838.580.21%357,017
May 15, 202438.8039.6438.2438.5038.501.34%372,374
May 14, 202438.9539.5437.6037.9937.99-0.99%575,357
May 13, 202437.0038.7936.5738.3738.373.70%641,961
May 10, 202434.3637.1334.1637.0037.008.70%811,280
May 9, 202442.5042.5033.7734.0434.04-8.86%1,670,570
May 8, 202437.3238.2736.1837.3537.35-1.79%917,517
May 7, 202436.6838.4336.1538.0338.032.70%635,634
May 6, 202437.0037.8536.3537.0337.030.49%679,559
May 3, 202435.7537.1435.5136.8536.856.41%684,003