Tarsus Pharmaceuticals, Inc. (TARS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

32.85

-1.57

(-4.56%)

At close: 04:00PM EDT

32.00

-0.85

(-2.59%)

After hours:

04:11PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	33.97	34.54	32.81	32.85	32.85	317,800
Apr 17, 2024	35.11	35.11	33.91	34.42	34.42	325,600
Apr 16, 2024	34.50	36.56	34.42	34.90	34.90	459,300
Apr 15, 2024	36.25	36.73	34.75	34.94	34.94	328,100
Apr 12, 2024	38.23	38.33	35.02	36.17	36.17	392,000
Apr 11, 2024	35.89	38.46	35.55	38.29	38.29	931,900
Apr 10, 2024	35.31	36.47	35.12	35.88	35.88	710,500
Apr 09, 2024	35.60	36.52	34.67	36.26	36.26	865,100
Apr 08, 2024	35.03	35.54	34.48	35.21	35.21	463,800
Apr 05, 2024	34.76	35.46	34.33	34.74	34.74	1,052,700
Apr 04, 2024	36.48	36.76	34.77	34.94	34.94	445,000
Apr 03, 2024	35.22	36.11	34.99	35.88	35.88	498,600
Apr 02, 2024	35.05	36.11	34.90	35.58	35.58	499,100
Apr 01, 2024	36.54	37.35	35.42	35.85	35.85	839,400
Mar 28, 2024	34.25	37.16	34.24	36.35	36.35	1,033,300
Mar 27, 2024	33.60	35.05	33.60	34.57	34.57	410,000
Mar 26, 2024	34.16	34.77	33.21	33.84	33.84	410,500
Mar 25, 2024	33.68	35.10	33.48	34.08	34.08	380,700
Mar 22, 2024	33.56	34.29	32.89	33.61	33.61	410,300
Mar 21, 2024	34.24	35.46	33.61	33.66	33.66	419,500
Mar 20, 2024	31.67	34.00	31.15	33.72	33.72	661,600
Mar 19, 2024	30.24	32.11	29.74	31.52	31.52	314,800
Mar 18, 2024	31.34	31.34	29.83	30.61	30.61	419,800
Mar 15, 2024	29.87	32.00	29.87	31.58	31.58	816,600
Mar 14, 2024	31.32	31.68	28.42	29.43	29.43	964,900
Mar 13, 2024	30.48	32.10	30.03	31.35	31.35	334,800
Mar 12, 2024	30.32	31.41	30.18	30.61	30.61	644,800
Mar 11, 2024	33.00	33.10	30.19	30.50	30.50	943,500
Mar 08, 2024	35.54	36.13	33.25	33.33	33.33	794,800
Mar 07, 2024	36.90	37.17	35.35	35.50	35.50	468,900
Mar 06, 2024	36.38	37.24	35.86	36.44	36.44	615,700
Mar 05, 2024	36.17	36.84	35.10	35.77	35.77	473,500
Mar 04, 2024	37.74	38.22	36.33	36.89	36.89	865,800
Mar 01, 2024	34.49	37.19	33.43	36.95	36.95	2,370,000
Feb 29, 2024	38.89	38.89	36.90	38.22	38.22	617,600
Feb 28, 2024	40.40	40.40	36.68	37.87	37.87	1,965,900
Feb 27, 2024	36.18	39.77	34.55	39.22	39.22	2,519,100
Feb 26, 2024	31.05	33.53	30.42	33.16	33.16	1,212,200
Feb 23, 2024	31.30	32.53	31.05	31.70	31.70	1,026,200
Feb 22, 2024	30.00	31.82	29.91	31.54	31.54	830,900
Feb 21, 2024	30.45	30.75	29.60	30.13	30.13	1,015,300
Feb 20, 2024	30.00	30.69	29.92	30.42	30.42	738,500
Feb 16, 2024	31.50	31.84	30.42	30.70	30.70	510,700
Feb 15, 2024	31.29	31.57	30.75	31.55	31.55	778,800
Feb 14, 2024	30.22	31.20	29.80	31.02	31.02	731,200
Feb 13, 2024	29.62	30.21	29.02	29.65	29.65	365,500
Feb 12, 2024	30.90	31.79	30.77	30.82	30.82	817,200
Feb 09, 2024	31.00	31.72	30.47	31.15	31.15	968,600
Feb 08, 2024	29.64	31.83	29.60	31.19	31.19	513,700
Feb 07, 2024	29.89	30.00	29.10	29.72	29.72	768,500
Feb 06, 2024	28.33	29.84	28.25	29.60	29.60	1,042,000
Feb 05, 2024	28.54	28.73	27.44	28.25	28.25	369,100
Feb 02, 2024	28.72	28.81	27.81	28.54	28.54	992,100
Feb 01, 2024	27.36	29.68	27.10	28.92	28.92	939,700
Jan 31, 2024	27.46	28.45	27.24	27.24	27.24	304,000
Jan 30, 2024	27.94	28.23	27.11	27.49	27.49	1,202,400
Jan 29, 2024	26.25	29.01	25.81	27.98	27.98	1,280,300
Jan 26, 2024	26.44	26.50	25.46	25.80	25.80	535,500
Jan 25, 2024	26.60	27.05	26.21	26.25	26.25	800,100
Jan 24, 2024	25.54	27.00	25.13	26.43	26.43	974,000
Jan 23, 2024	25.60	26.04	24.73	25.54	25.54	584,100
Jan 22, 2024	23.77	25.70	23.57	25.38	25.38	838,800
Jan 19, 2024	22.96	23.57	22.52	23.48	23.48	665,500
Jan 18, 2024	22.81	23.77	22.45	22.84	22.84	713,300
Jan 17, 2024	22.21	23.45	22.08	23.42	23.42	958,600
Jan 16, 2024	22.13	22.70	21.92	22.61	22.61	716,800
Jan 12, 2024	22.13	22.26	21.62	22.10	22.10	669,400
Jan 11, 2024	20.93	22.13	20.66	21.80	21.80	1,016,200
Jan 10, 2024	20.48	21.38	20.36	21.09	21.09	933,100
Jan 09, 2024	20.21	20.59	20.02	20.48	20.48	351,500
Jan 08, 2024	19.62	20.46	19.20	20.45	20.45	608,700
Jan 05, 2024	19.48	19.75	18.99	19.61	19.61	701,000
Jan 04, 2024	20.17	20.38	19.72	19.74	19.74	462,100
Jan 03, 2024	20.25	20.25	19.70	19.99	19.99	398,000
Jan 02, 2024	20.00	20.65	19.35	20.16	20.16	596,400
Dec 29, 2023	20.72	20.80	20.12	20.25	20.25	678,400
Dec 28, 2023	20.42	20.83	20.42	20.73	20.73	524,700
Dec 27, 2023	20.16	20.48	19.81	20.47	20.47	377,600
Dec 26, 2023	19.96	20.88	19.92	20.16	20.16	540,800
Dec 22, 2023	20.10	20.42	19.40	19.82	19.82	1,013,900
Dec 21, 2023	20.15	20.53	20.05	20.10	20.10	737,300
Dec 20, 2023	19.64	20.77	19.13	20.01	20.01	1,662,500
Dec 19, 2023	19.02	19.71	18.84	19.15	19.15	692,400
Dec 18, 2023	19.13	19.13	18.44	18.98	18.98	415,600
Dec 15, 2023	19.29	19.49	18.78	19.05	19.05	1,020,100
Dec 14, 2023	18.93	19.15	18.30	19.12	19.12	683,100
Dec 13, 2023	17.91	18.57	17.59	18.54	18.54	320,800
Dec 12, 2023	18.00	18.38	17.45	18.02	18.02	344,900
Dec 11, 2023	17.40	17.85	16.75	17.79	17.79	645,900
Dec 08, 2023	16.99	17.60	16.90	17.29	17.29	418,600
Dec 07, 2023	16.29	17.14	15.89	17.12	17.12	785,500
Dec 06, 2023	16.41	16.51	15.97	16.28	16.28	707,500
Dec 05, 2023	16.52	16.56	15.91	16.15	16.15	594,900
Dec 04, 2023	15.97	16.58	15.60	16.42	16.42	732,500
Dec 01, 2023	16.71	16.71	15.75	15.86	15.86	756,600
Nov 30, 2023	16.59	16.77	16.03	16.53	16.53	761,000
Nov 29, 2023	16.56	17.05	16.43	16.47	16.47	559,600
Nov 28, 2023	16.82	17.05	16.56	16.59	16.59	495,000
Nov 27, 2023	17.46	17.50	16.74	16.86	16.86	619,200
Nov 24, 2023	17.50	17.98	17.01	17.32	17.32	242,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7249-0.0014(-0.20%)

CRUDE OIL85.92+3.19(+3.86%)

Bitcoin CAD83,241.45-1,742.84(-2.05%)

Tarsus Pharmaceuticals, Inc. (TARS)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7249
-0.0014(-0.20%)

CRUDE OIL
85.92
+3.19(+3.86%)

Bitcoin CAD
83,241.45
-1,742.84(-2.05%)