Tarsus Pharmaceuticals, Inc. - TARS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	50.52	52.91	52.91	53.62	50.2	741,512
December 19, 2024	52.92	52	52	53.5	50.54	492,800
December 18, 2024	53.61	52.7	52.7	56.77	51.84	850,169
December 17, 2024	51.61	53.26	53.26	53.54	51.08	528,715
December 16, 2024	52.64	51.73	51.73	53.85	51.23	473,617
December 13, 2024	49.2	52.5	52.5	52.99	48.45	674,505
December 12, 2024	51.59	51.08	51.08	52.67	49.7	747,100
December 11, 2024	51.25	52.14	52.14	54.44	50.49	436,600
December 10, 2024	50.59	50.65	50.65	51.58	50.19	763,368
December 09, 2024	51.64	50.66	50.66	51.89	49.35	299,900
December 06, 2024	50.8	51.79	51.79	52.02	49.99	335,481
December 05, 2024	51.58	50.32	50.32	51.73	50.27	295,792
December 04, 2024	50.54	51.64	51.64	52.13	50.11	333,400
December 03, 2024	50.18	50.4	50.4	51.02	49.65	634,300
December 02, 2024	52.49	50.42	50.42	52.78	49.82	604,500
November 29, 2024	50.99	52.45	52.45	52.65	50.88	290,714
November 27, 2024	49.98	50.84	50.84	51.46	49.95	486,401
November 26, 2024	48.35	49.66	49.66	51.25	48.06	549,400
November 25, 2024	48.77	48.32	48.32	49.09	47.63	522,300
November 22, 2024	46.63	48.24	48.24	48.5	45.98	588,852
November 21, 2024	46.86	46.4	46.4	47.6	45.19	445,200
November 20, 2024	46.9	46.58	46.58	47.37	45.73	356,400
November 19, 2024	44.06	46.89	46.89	46.9	44	431,267
November 18, 2024	44.89	44.63	44.63	46.79	44.27	817,300
November 15, 2024	46.5	44.83	44.83	46.5	43.25	1.95M
November 14, 2024	51	46.65	46.65	52.99	46.65	1.21M
November 13, 2024	47.6	46.51	46.51	48.84	46.22	857,900
November 12, 2024	48.65	47.57	47.57	49.62	47.03	624,800
November 11, 2024	50.04	49.08	49.08	50.92	48.61	551,100
November 08, 2024	47.15	49.42	49.42	49.9	46.71	1.04M
November 07, 2024	45.76	46.79	46.79	47.4	45.04	778,000
November 06, 2024	45	46.8	46.8	51.59	45	1.78M
November 05, 2024	45.03	45.66	45.66	47.06	43.77	768,005
November 04, 2024	47.24	46.21	46.21	47.67	45.96	706,639
November 01, 2024	44.94	47.3	47.3	48.6	44.75	1.62M
October 31, 2024	44.38	44.49	44.49	45.25	43.36	545,900
October 30, 2024	43.1	44.73	44.73	45.14	42.21	1.15M
October 29, 2024	39.7	43.87	43.87	46.71	38.9	3.18M
October 28, 2024	41.01	39.67	39.67	41.35	38.97	704,944
October 25, 2024	39.53	39.41	39.41	40.25	38.66	667,900
October 24, 2024	39.12	38.89	38.89	39.75	38.48	821,900
October 23, 2024	38	39	39	39.16	37.38	603,500
October 22, 2024	36.24	38	38	38.32	36.07	1.33M
October 21, 2024	36.56	36.45	36.45	36.82	35.84	1.19M
October 18, 2024	37.27	36.62	36.62	37.65	36.54	312,722
October 17, 2024	38	37.07	37.07	38	36.56	272,925
October 16, 2024	37.26	37.59	37.59	38	36.06	533,700
October 15, 2024	36.32	37.28	37.28	37.5	36.13	934,600
October 14, 2024	35.64	36.48	36.48	36.72	35.34	424,700
October 11, 2024	35.39	35.71	35.71	35.9	34.67	333,303
October 10, 2024	34.34	35.5	35.5	35.9	33.95	607,407
October 09, 2024	34.2	34.73	34.73	35.2	34.05	762,644
October 08, 2024	33.78	34	34	34.4	33.16	398,941
October 07, 2024	33.8	33.21	33.21	34.3	32.91	391,021
October 04, 2024	32.97	33.89	33.89	35.62	32.57	712,116
October 03, 2024	32.64	32.27	32.27	33.71	31.99	300,930
October 02, 2024	32.11	32.75	32.75	33.3	31.73	323,700
October 01, 2024	32.89	32.29	32.29	32.89	31.66	332,600
September 30, 2024	32.42	32.89	32.89	33.66	32.23	307,843
September 27, 2024	33.34	32.51	32.51	33.34	31.36	417,588

Tarsus Pharmaceuticals, Inc. (TARS) NASDAQ