Tarsus Pharmaceuticals In... (TARS)
48.96
-2.41 (-4.69%)
At close: Apr 01, 2025, 3:59 PM
48.92
-0.08%
After-hours: Apr 01, 2025, 05:17 PM EDT
Tarsus Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 50.28 | 51.63 | 47.88 | 51.37 | -0.37 | -0.72% | 663,864 |
| Mar 28, 2025 | 50.58 | 52.30 | 49.56 | 51.74 | 1.09 | 2.15% | 499,104 |
| Mar 27, 2025 | 51.14 | 51.33 | 49.53 | 50.65 | -0.36 | -0.71% | 1,652,526 |
| Mar 26, 2025 | 51.26 | 51.71 | 49.53 | 51.01 | -0.32 | -0.62% | 291,700 |
| Mar 25, 2025 | 52.17 | 52.27 | 50.84 | 51.33 | -1.03 | -1.97% | 693,000 |
| Mar 24, 2025 | 50.00 | 52.63 | 48.40 | 52.36 | 2.39 | 4.78% | 1,101,900 |
| Mar 21, 2025 | 49.30 | 51.14 | 48.27 | 49.97 | 0.06 | 0.12% | 595,518 |
| Mar 20, 2025 | 49.39 | 50.98 | 49.31 | 49.91 | 0.36 | 0.73% | 618,400 |
| Mar 19, 2025 | 45.79 | 49.73 | 45.54 | 49.55 | 3.38 | 7.32% | 703,237 |
| Mar 18, 2025 | 46.70 | 47.06 | 45.39 | 46.17 | -1.32 | -2.78% | 869,721 |
| Mar 17, 2025 | 48.17 | 48.34 | 47.00 | 47.49 | -0.60 | -1.25% | 413,634 |
| Mar 14, 2025 | 46.84 | 48.23 | 45.60 | 48.09 | 1.62 | 3.49% | 487,716 |
| Mar 13, 2025 | 47.65 | 48.96 | 45.22 | 46.47 | -0.63 | -1.34% | 1,087,595 |
| Mar 12, 2025 | 48.34 | 49.90 | 46.92 | 47.10 | -0.05 | -0.11% | 684,600 |
| Mar 11, 2025 | 44.65 | 47.20 | 43.93 | 47.15 | 2.56 | 5.74% | 554,400 |
| Mar 10, 2025 | 45.35 | 45.87 | 43.74 | 44.59 | -1.88 | -4.05% | 485,106 |
| Mar 7, 2025 | 43.73 | 46.77 | 43.32 | 46.47 | 2.90 | 6.66% | 625,300 |
| Mar 6, 2025 | 43.80 | 44.39 | 43.15 | 43.57 | -0.97 | -2.18% | 299,311 |
| Mar 5, 2025 | 44.19 | 44.83 | 43.29 | 44.54 | 0.04 | 0.09% | 468,400 |
| Mar 4, 2025 | 41.80 | 45.68 | 41.30 | 44.50 | 1.78 | 4.17% | 564,310 |
| Mar 3, 2025 | 44.21 | 44.75 | 42.51 | 42.72 | -1.76 | -3.96% | 780,011 |
| Feb 28, 2025 | 43.29 | 44.81 | 43.03 | 44.48 | 0.93 | 2.14% | 845,643 |
| Feb 27, 2025 | 42.54 | 44.42 | 41.11 | 43.55 | 0.99 | 2.33% | 827,088 |
| Feb 26, 2025 | 42.35 | 43.76 | 41.84 | 42.56 | 1.27 | 3.08% | 1,014,100 |
| Feb 25, 2025 | 47.44 | 47.63 | 40.41 | 41.29 | -4.25 | -9.33% | 1,782,502 |
| Feb 24, 2025 | 48.20 | 48.20 | 45.49 | 45.54 | -2.30 | -4.81% | 932,929 |
| Feb 21, 2025 | 49.77 | 50.00 | 47.11 | 47.84 | -0.88 | -1.81% | 465,400 |
| Feb 20, 2025 | 49.38 | 49.63 | 48.50 | 48.72 | -0.83 | -1.68% | 434,841 |
| Feb 19, 2025 | 50.58 | 50.66 | 49.35 | 49.55 | -1.30 | -2.56% | 435,100 |
| Feb 18, 2025 | 50.34 | 51.28 | 49.72 | 50.85 | 0.63 | 1.25% | 512,200 |
| Feb 14, 2025 | 52.36 | 52.52 | 50.01 | 50.22 | -2.01 | -3.85% | 315,400 |
| Feb 13, 2025 | 52.75 | 53.22 | 51.09 | 52.23 | -0.10 | -0.19% | 439,500 |
| Feb 12, 2025 | 50.65 | 52.97 | 50.65 | 52.33 | 1.11 | 2.17% | 460,920 |
| Feb 11, 2025 | 51.47 | 52.01 | 49.86 | 51.22 | -0.54 | -1.04% | 515,100 |
| Feb 10, 2025 | 53.33 | 53.56 | 50.95 | 51.76 | -1.19 | -2.25% | 543,659 |
| Feb 7, 2025 | 53.32 | 54.28 | 51.35 | 52.95 | -0.37 | -0.69% | 620,700 |
| Feb 6, 2025 | 56.57 | 56.96 | 52.57 | 53.32 | -3.62 | -6.36% | 587,300 |
| Feb 5, 2025 | 54.89 | 57.28 | 54.89 | 56.94 | 2.44 | 4.48% | 421,759 |
| Feb 4, 2025 | 54.71 | 55.98 | 54.21 | 54.50 | 0.36 | 0.66% | 310,400 |
| Feb 3, 2025 | 52.47 | 56.21 | 52.08 | 54.14 | 0.38 | 0.71% | 399,800 |
| Jan 31, 2025 | 52.25 | 54.53 | 51.84 | 53.76 | 2.02 | 3.90% | 372,733 |
| Jan 30, 2025 | 53.25 | 53.77 | 51.30 | 51.74 | -1.33 | -2.51% | 509,944 |
| Jan 29, 2025 | 50.87 | 53.44 | 50.30 | 53.07 | 2.01 | 3.94% | 366,904 |
| Jan 28, 2025 | 51.50 | 51.67 | 50.05 | 51.06 | -0.39 | -0.76% | 328,500 |
| Jan 27, 2025 | 48.69 | 54.08 | 48.20 | 51.45 | 2.67 | 5.47% | 712,600 |
| Jan 24, 2025 | 49.30 | 50.20 | 48.08 | 48.78 | -0.34 | -0.69% | 464,400 |
| Jan 23, 2025 | 47.89 | 50.02 | 47.55 | 49.12 | 1.01 | 2.10% | 579,900 |
| Jan 22, 2025 | 46.73 | 48.34 | 46.38 | 48.11 | 1.37 | 2.93% | 458,500 |
| Jan 21, 2025 | 46.96 | 48.00 | 45.72 | 46.74 | 0.22 | 0.47% | 551,245 |
| Jan 17, 2025 | 47.29 | 47.54 | 46.05 | 46.52 | -0.40 | -0.85% | 357,700 |