NasdaqGS - Nasdaq Real Time Price USD

Tarsus Pharmaceuticals, Inc. (TARS)

Compare
48.24
+1.84
+(3.97%)
At close: November 22 at 4:00 PM EST
48.24
0.00
(0.00%)
After hours: November 22 at 4:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 46.63 48.50 45.98 48.24 48.24 589,200
Nov 21, 2024 46.86 47.60 45.19 46.40 46.40 445,200
Nov 20, 2024 46.90 47.37 45.73 46.58 46.58 356,400
Nov 19, 2024 44.06 46.90 44.00 46.89 46.89 431,200
Nov 18, 2024 44.89 46.79 44.27 44.63 44.63 817,300
Nov 15, 2024 46.50 46.50 43.25 44.83 44.83 1,950,100
Nov 14, 2024 51.00 52.99 46.65 46.65 46.65 1,212,900
Nov 13, 2024 47.60 48.84 46.22 46.51 46.51 857,900
Nov 12, 2024 48.65 49.62 47.03 47.57 47.57 624,800
Nov 11, 2024 50.04 50.92 48.61 49.08 49.08 551,100
Nov 8, 2024 47.15 49.90 46.71 49.42 49.42 1,037,500
Nov 7, 2024 45.76 47.40 45.04 46.79 46.79 778,000
Nov 6, 2024 45.00 51.59 45.00 46.80 46.80 1,777,300
Nov 5, 2024 45.03 47.06 43.77 45.66 45.66 819,600
Nov 4, 2024 47.24 47.67 45.96 46.21 46.21 706,600
Nov 1, 2024 44.94 48.60 44.75 47.30 47.30 1,617,500
Oct 31, 2024 44.38 45.25 43.36 44.49 44.49 545,900
Oct 30, 2024 43.10 45.14 42.21 44.73 44.73 1,148,000
Oct 29, 2024 39.70 46.71 38.90 43.87 43.87 3,175,500
Oct 28, 2024 41.01 41.35 38.97 39.67 39.67 704,900
Oct 25, 2024 39.53 40.25 38.66 39.41 39.41 667,900
Oct 24, 2024 39.12 39.75 38.48 38.89 38.89 821,900
Oct 23, 2024 38.00 39.16 37.38 39.00 39.00 603,500
Oct 22, 2024 36.24 38.32 36.07 38.00 38.00 1,327,400
Oct 21, 2024 36.56 36.82 35.84 36.45 36.45 1,190,900
Oct 18, 2024 37.27 37.65 36.54 36.62 36.62 312,700
Oct 17, 2024 38.00 38.00 36.56 37.07 37.07 272,900
Oct 16, 2024 37.26 38.00 36.06 37.59 37.59 533,700
Oct 15, 2024 36.32 37.50 36.13 37.28 37.28 934,600
Oct 14, 2024 35.64 36.72 35.34 36.48 36.48 424,700
Oct 11, 2024 35.39 35.90 34.67 35.71 35.71 333,300
Oct 10, 2024 34.34 35.90 33.95 35.50 35.50 607,400
Oct 9, 2024 34.20 35.20 34.05 34.73 34.73 762,600
Oct 8, 2024 33.78 34.40 33.16 34.00 34.00 398,900
Oct 7, 2024 33.80 34.30 32.91 33.21 33.21 391,000
Oct 4, 2024 32.97 35.62 32.57 33.89 33.89 724,800
Oct 3, 2024 32.64 33.71 31.99 32.27 32.27 300,900
Oct 2, 2024 32.11 33.30 31.73 32.75 32.75 323,700
Oct 1, 2024 32.89 32.89 31.66 32.29 32.29 332,600
Sep 30, 2024 32.42 33.66 32.23 32.89 32.89 307,800
Sep 27, 2024 33.34 33.34 31.36 32.51 32.51 520,800
Sep 26, 2024 32.73 33.63 32.40 33.15 33.15 715,400
Sep 25, 2024 32.97 33.95 32.13 32.38 32.38 338,900
Sep 24, 2024 33.27 33.58 32.34 33.03 33.03 228,900
Sep 23, 2024 34.62 34.99 32.85 33.18 33.18 433,800
Sep 20, 2024 34.62 34.93 33.73 34.51 34.51 1,207,300
Sep 19, 2024 33.52 34.67 32.99 34.60 34.60 796,700
Sep 18, 2024 31.15 33.10 31.05 32.55 32.55 694,400
Sep 17, 2024 31.93 32.28 30.23 31.05 31.05 627,400
Sep 16, 2024 33.84 34.24 31.75 31.88 31.88 433,500
Sep 13, 2024 31.75 33.38 31.50 33.26 33.26 646,100
Sep 12, 2024 31.70 32.12 30.95 31.70 31.70 771,500
Sep 11, 2024 31.30 32.10 30.71 31.80 31.80 574,300
Sep 10, 2024 31.25 31.67 30.53 31.44 31.44 422,100
Sep 9, 2024 30.60 32.10 29.92 31.25 31.25 952,900
Sep 6, 2024 28.15 31.21 28.07 30.59 30.59 1,594,500
Sep 5, 2024 29.19 29.19 27.17 27.31 27.31 822,500
Sep 4, 2024 26.01 29.50 25.82 29.03 29.03 1,137,600
Sep 3, 2024 27.04 27.45 26.17 26.17 26.17 422,200
Aug 30, 2024 27.71 28.14 26.63 27.11 27.11 637,200
Aug 29, 2024 26.70 28.10 26.57 27.60 27.60 510,100
Aug 28, 2024 27.00 27.00 25.82 26.58 26.58 391,800
Aug 27, 2024 27.54 27.75 26.47 26.99 26.99 377,700
Aug 26, 2024 25.83 28.49 25.53 27.62 27.62 904,000
Aug 23, 2024 25.51 26.17 25.19 25.53 25.53 645,700
Aug 22, 2024 26.12 26.12 25.14 25.31 25.31 335,200
Aug 21, 2024 26.44 26.49 25.67 26.08 26.08 505,800
Aug 20, 2024 26.44 26.87 25.90 26.23 26.23 287,800
Aug 19, 2024 25.69 26.57 25.51 26.51 26.51 531,800
Aug 16, 2024 26.98 26.98 24.95 25.69 25.69 1,014,200
Aug 15, 2024 26.95 27.21 26.32 26.96 26.96 567,100
Aug 14, 2024 26.62 27.07 26.05 26.66 26.66 606,000
Aug 13, 2024 26.30 27.75 25.83 26.44 26.44 1,115,900
Aug 12, 2024 26.77 27.10 25.41 26.21 26.21 1,140,500
Aug 9, 2024 27.00 28.00 25.35 26.85 26.85 2,902,500
Aug 8, 2024 23.02 24.20 22.58 23.61 23.61 902,900
Aug 7, 2024 23.68 24.07 22.44 22.69 22.69 1,387,100
Aug 6, 2024 21.63 23.36 21.44 23.14 23.14 826,500
Aug 5, 2024 20.51 22.17 20.08 21.54 21.54 686,100
Aug 2, 2024 22.59 22.80 21.50 21.83 21.83 962,800
Aug 1, 2024 24.33 24.37 23.22 23.43 23.43 477,500
Jul 31, 2024 24.37 25.02 23.58 24.29 24.29 563,600
Jul 30, 2024 24.45 25.33 23.89 23.97 23.97 486,200
Jul 29, 2024 25.01 25.23 23.98 24.33 24.33 1,010,500
Jul 26, 2024 28.35 28.82 23.73 25.01 25.01 1,936,800
Jul 25, 2024 28.45 29.21 27.86 28.24 28.24 650,800
Jul 24, 2024 27.64 28.87 26.88 28.25 28.25 493,300
Jul 23, 2024 27.03 27.89 26.71 27.82 27.82 714,500
Jul 22, 2024 27.25 27.92 26.42 27.14 27.14 655,000
Jul 19, 2024 27.37 28.00 26.81 27.04 27.04 444,900
Jul 18, 2024 27.08 28.28 26.55 27.25 27.25 486,300
Jul 17, 2024 27.96 28.45 26.58 27.42 27.42 651,400
Jul 16, 2024 28.28 28.90 27.65 28.47 28.47 804,700
Jul 15, 2024 29.88 30.20 27.85 28.00 28.00 656,000
Jul 12, 2024 30.41 31.30 29.01 29.43 29.43 575,300
Jul 11, 2024 29.12 30.08 28.72 29.91 29.91 530,800
Jul 10, 2024 28.33 28.71 27.28 28.20 28.20 436,200
Jul 9, 2024 28.16 28.70 27.32 28.29 28.29 597,800
Jul 8, 2024 28.36 29.42 27.82 28.28 28.28 582,000
Jul 5, 2024 28.83 29.15 27.15 27.88 27.88 624,100
Jul 3, 2024 27.56 29.14 26.80 28.93 28.93 406,600
Jul 2, 2024 28.32 28.49 27.25 27.55 27.55 861,400
Jul 1, 2024 27.22 28.70 26.75 28.24 28.24 1,034,800
Jun 28, 2024 25.31 27.24 25.11 27.18 27.18 2,925,000
Jun 27, 2024 25.14 25.70 24.42 25.17 25.17 960,900
Jun 26, 2024 25.86 26.29 24.94 25.26 25.26 588,700
Jun 25, 2024 26.39 27.23 25.56 25.81 25.81 497,900
Jun 24, 2024 26.31 27.15 26.01 26.43 26.43 622,400
Jun 21, 2024 26.59 26.79 25.72 26.08 26.08 1,022,500
Jun 20, 2024 27.23 27.89 26.28 26.41 26.41 528,900
Jun 18, 2024 28.84 29.60 26.89 27.28 27.28 1,099,600
Jun 17, 2024 30.97 31.51 28.66 28.84 28.84 615,400
Jun 14, 2024 32.81 32.97 29.79 30.98 30.98 1,368,900
Jun 13, 2024 32.80 33.67 32.34 33.14 33.14 482,300
Jun 12, 2024 33.66 33.98 32.65 32.74 32.74 495,300
Jun 11, 2024 32.19 33.43 32.06 32.60 32.60 562,500
Jun 10, 2024 31.86 33.19 31.42 32.42 32.42 813,500
Jun 7, 2024 32.03 32.85 31.40 32.20 32.20 490,100
Jun 6, 2024 33.52 34.10 32.20 32.29 32.29 512,400
Jun 5, 2024 33.27 34.38 32.58 33.62 33.62 501,800
Jun 4, 2024 32.65 33.07 31.63 33.01 33.01 321,000
Jun 3, 2024 33.39 34.77 32.23 32.63 32.63 458,200
May 31, 2024 35.06 35.69 31.59 32.96 32.96 1,041,700
May 30, 2024 35.36 36.73 34.47 34.74 34.74 281,800
May 29, 2024 33.82 35.29 33.17 34.70 34.70 317,700
May 28, 2024 35.38 35.92 34.11 34.35 34.35 407,200
May 24, 2024 36.00 37.09 34.93 35.01 35.01 240,300
May 23, 2024 36.20 36.43 35.06 36.16 36.16 377,400
May 22, 2024 37.89 38.08 35.63 35.78 35.78 314,700
May 21, 2024 38.53 39.58 37.75 37.83 37.83 291,100
May 20, 2024 38.32 39.48 37.85 38.73 38.73 624,400
May 17, 2024 38.60 38.60 36.73 38.24 38.24 587,000
May 16, 2024 38.50 39.10 37.65 38.58 38.58 357,000
May 15, 2024 38.80 39.64 38.24 38.50 38.50 372,400
May 14, 2024 38.95 39.54 37.60 37.99 37.99 575,400
May 13, 2024 37.00 38.79 36.57 38.37 38.37 641,900
May 10, 2024 34.36 37.13 34.16 37.00 37.00 811,300
May 9, 2024 42.50 42.50 33.76 34.04 34.04 1,670,500
May 8, 2024 37.32 38.27 36.17 37.35 37.35 917,500
May 7, 2024 36.68 38.43 36.15 38.03 38.03 635,600
May 6, 2024 37.00 37.85 36.35 37.03 37.03 679,500
May 3, 2024 35.75 37.14 35.51 36.85 36.85 684,000
May 2, 2024 32.31 34.63 32.02 34.63 34.63 446,500
May 1, 2024 31.36 33.49 30.71 32.49 32.49 873,600
Apr 30, 2024 31.51 32.00 30.23 31.43 31.43 581,700
Apr 29, 2024 32.31 33.19 31.83 32.12 32.12 453,700
Apr 26, 2024 32.57 33.21 31.26 32.04 32.04 381,100
Apr 25, 2024 31.85 32.62 31.49 32.21 32.21 371,800
Apr 24, 2024 33.98 34.35 32.41 32.76 32.76 317,500
Apr 23, 2024 32.14 34.11 32.14 33.71 33.71 230,900
Apr 22, 2024 33.04 33.25 31.88 32.29 32.29 288,200
Apr 19, 2024 32.44 33.69 31.72 32.44 32.44 629,300
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 9, 2024 35.60 36.52 34.67 36.26 36.26 865,100
Apr 8, 2024 35.03 35.54 34.48 35.21 35.21 463,800
Apr 5, 2024 34.76 35.46 34.33 34.74 34.74 1,052,700
Apr 4, 2024 36.48 36.76 34.77 34.94 34.94 445,000
Apr 3, 2024 35.22 36.11 34.99 35.88 35.88 498,600
Apr 2, 2024 35.05 36.11 34.90 35.58 35.58 499,100
Apr 1, 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 8, 2024 35.54 36.13 33.25 33.33 33.33 794,800
Mar 7, 2024 36.90 37.17 35.35 35.50 35.50 468,900
Mar 6, 2024 36.38 37.24 35.86 36.44 36.44 615,700
Mar 5, 2024 36.17 36.84 35.10 35.77 35.77 473,500
Mar 4, 2024 37.74 38.22 36.33 36.89 36.89 865,800
Mar 1, 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 9, 2024 31.00 31.72 30.47 31.15 31.15 968,600
Feb 8, 2024 29.64 31.83 29.60 31.19 31.19 513,700
Feb 7, 2024 29.89 30.00 29.10 29.72 29.72 768,500
Feb 6, 2024 28.33 29.84 28.25 29.60 29.60 1,042,000
Feb 5, 2024 28.54 28.73 27.44 28.25 28.25 369,100
Feb 2, 2024 28.72 28.81 27.81 28.54 28.54 992,100
Feb 1, 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 9, 2024 20.21 20.59 20.02 20.48 20.48 351,500
Jan 8, 2024 19.62 20.46 19.20 20.45 20.45 608,700
Jan 5, 2024 19.48 19.75 18.99 19.61 19.61 701,000
Jan 4, 2024 20.17 20.38 19.72 19.74 19.74 462,100
Jan 3, 2024 20.25 20.25 19.70 19.99 19.99 398,000
Jan 2, 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 8, 2023 16.99 17.60 16.90 17.29 17.29 418,600
Dec 7, 2023 16.29 17.14 15.89 17.12 17.12 785,500
Dec 6, 2023 16.41 16.51 15.97 16.28 16.28 707,500
Dec 5, 2023 16.52 16.56 15.91 16.15 16.15 594,900
Dec 4, 2023 15.97 16.58 15.60 16.42 16.42 732,500
Dec 1, 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

Related Tickers