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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	47.95	47.14	47.14	48	46.44	687,720
May 07, 2025	46.74	47.35	47.35	48.32	45.91	378,600
May 06, 2025	47.78	46.45	46.45	48.16	45.78	533,030
May 05, 2025	46.95	48	48	48.2	46.62	798,214
May 02, 2025	48.89	47.36	47.36	49.62	46.78	992,443
May 01, 2025	51.74	50.3	50.3	53.89	49.42	1.06M
April 30, 2025	50.79	51.91	51.91	52.1	49.7	598,226
April 29, 2025	50.02	50.9	50.9	51.24	49.03	1.34M
April 28, 2025	50.1	49.72	49.72	50.5	47.97	685,400
April 25, 2025	49.53	50	50	50.38	48.98	754,497
April 24, 2025	49.96	49.97	49.97	50.5	48.72	485,100
April 23, 2025	50.5	50	50	51	49.5	745,600
April 22, 2025	48.86	49.44	49.44	49.77	48.35	721,051
April 21, 2025	49.22	48.51	48.51	49.36	47.76	551,535
April 17, 2025	49.43	49.25	49.25	50.3	48.69	364,958
April 16, 2025	48.88	49.39	49.39	49.46	46.94	403,604
April 15, 2025	48.79	49.12	49.12	49.8	48.29	369,827
April 14, 2025	47.27	48.72	48.72	48.73	45.91	395,812
April 11, 2025	43.93	46.43	46.43	46.59	42.9	761,736
April 10, 2025	44.53	44.12	44.12	44.87	41.78	857,700
April 09, 2025	43.59	45.87	45.87	46.31	40.38	1.2M
April 08, 2025	49	44.63	44.63	49.01	43.51	686,606
April 07, 2025	44.43	47.49	47.49	49.04	43.32	907,600
April 04, 2025	48	47.02	47.02	48.8	45.86	677,900
April 03, 2025	49.92	49.55	49.55	52.1	47.71	524,648
April 02, 2025	48.33	51.49	51.49	51.85	48.33	598,100
April 01, 2025	51.33	48.92	48.92	51.33	48.7	688,400
March 31, 2025	50.28	51.37	51.37	51.63	47.88	663,900
March 28, 2025	50.58	51.74	51.74	52.3	49.56	499,089
March 27, 2025	51.14	50.65	50.65	51.33	49.53	1.65M
March 26, 2025	51.26	51.01	51.01	51.71	49.53	291,700
March 25, 2025	52.17	51.33	51.33	52.27	50.84	693,000
March 24, 2025	50	52.36	52.36	52.63	48.4	1.1M
March 21, 2025	49.3	49.97	49.97	51.14	48.27	595,518
March 20, 2025	49.39	49.91	49.91	50.98	49.31	618,400
March 19, 2025	45.79	49.55	49.55	49.73	45.54	703,212
March 18, 2025	46.7	46.17	46.17	47.06	45.39	557,027
March 17, 2025	48.17	47.49	47.49	48.34	47	413,634
March 14, 2025	46.84	48.09	48.09	48.23	45.6	487,716
March 13, 2025	47.65	46.47	46.47	48.96	45.22	1.09M
March 12, 2025	48.34	47.1	47.1	49.9	46.92	679,640
March 11, 2025	44.65	47.15	47.15	47.2	43.93	554,400
March 10, 2025	45.35	44.59	44.59	45.87	43.74	485,106
March 07, 2025	43.73	46.47	46.47	46.77	43.32	625,248
March 06, 2025	43.8	43.57	43.57	44.39	43.15	293,602
March 05, 2025	44.19	44.54	44.54	44.83	43.29	468,400
March 04, 2025	41.8	44.5	44.5	45.68	41.3	564,310
March 03, 2025	44.21	42.72	42.72	44.75	42.51	780,011
February 28, 2025	43.29	44.48	44.48	44.81	43.03	837,942
February 27, 2025	42.54	43.55	43.55	44.42	41.11	827,088
February 26, 2025	42.35	42.56	42.56	43.76	41.84	1.01M
February 25, 2025	47.44	41.29	41.29	47.63	40.41	1.78M
February 24, 2025	48.2	45.54	45.54	48.2	45.49	932,929
February 21, 2025	49.77	47.84	47.84	50	47.12	457,395
February 20, 2025	49.38	48.72	48.72	49.63	48.5	376,559
February 19, 2025	50.58	49.55	49.55	50.66	49.35	435,075
February 18, 2025	50.34	50.85	50.85	51.28	49.72	512,166
February 14, 2025	52.36	50.22	50.22	52.52	50.01	315,400
February 13, 2025	52.75	52.23	52.23	53.22	51.09	439,500
February 12, 2025	50.65	52.33	52.33	52.97	50.65	460,900

Tarsus Pharmaceuticals, Inc. (TARS) NASDAQ