UK markets close in 7 hours 23 minutes

Tarsus Pharmaceuticals, Inc. (TARS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.43-0.69 (-2.15%)
At close: 04:00PM EDT
31.43 0.00 (0.00%)
After hours: 05:35PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202431.5132.0030.2331.4331.43581,700
29 Apr 202432.3133.1931.8332.1232.12453,700
26 Apr 202432.5733.2131.2632.0432.04373,900
25 Apr 202431.8532.6231.4932.2132.21371,800
24 Apr 202433.9834.3532.4132.7632.76317,500
23 Apr 202432.1434.1132.1433.7133.71230,900
22 Apr 202433.0433.2531.8832.2932.29288,200
19 Apr 202432.4433.6931.7232.4432.44629,300
18 Apr 202433.9734.5432.8132.8532.85317,800
17 Apr 202435.1135.1133.9134.4234.42325,600
16 Apr 202434.5036.5634.4234.9034.90459,300
15 Apr 202436.2536.7334.7534.9434.94328,100
12 Apr 202438.2338.3335.0236.1736.17392,000
11 Apr 202435.8938.4635.5538.2938.29931,900
10 Apr 202435.3136.4735.1235.8835.88710,500
09 Apr 202435.6036.5234.6736.2636.26865,100
08 Apr 202435.0335.5434.4835.2135.21463,800
05 Apr 202434.7635.4634.3334.7434.741,052,700
04 Apr 202436.4836.7634.7734.9434.94445,000
03 Apr 202435.2236.1134.9935.8835.88498,600
02 Apr 202435.0536.1134.9035.5835.58499,100
01 Apr 202436.5437.3535.4235.8535.85839,400
28 Mar 202434.2537.1634.2436.3536.351,033,300
27 Mar 202433.6035.0533.6034.5734.57410,000
26 Mar 202434.1634.7733.2133.8433.84410,500
25 Mar 202433.6835.1033.4834.0834.08380,700
22 Mar 202433.5634.2932.8933.6133.61410,300
21 Mar 202434.2435.4633.6133.6633.66419,500
20 Mar 202431.6734.0031.1533.7233.72661,600
19 Mar 202430.2432.1129.7431.5231.52314,800
18 Mar 202431.3431.3429.8330.6130.61419,800
15 Mar 202429.8732.0029.8731.5831.58816,600
14 Mar 202431.3231.6828.4229.4329.43964,900
13 Mar 202430.4832.1030.0331.3531.35334,800
12 Mar 202430.3231.4130.1830.6130.61644,800
11 Mar 202433.0033.1030.1930.5030.50943,500
08 Mar 202435.5436.1333.2533.3333.33794,800
07 Mar 202436.9037.1735.3535.5035.50468,900
06 Mar 202436.3837.2435.8636.4436.44615,700
05 Mar 202436.1736.8435.1035.7735.77473,500
04 Mar 202437.7438.2236.3336.8936.89865,800
01 Mar 202434.4937.1933.4336.9536.952,370,000
29 Feb 202438.8938.8936.9038.2238.22617,600
28 Feb 202440.4040.4036.6837.8737.871,965,900
27 Feb 202436.1839.7734.5539.2239.222,519,100
26 Feb 202431.0533.5330.4233.1633.161,212,200
23 Feb 202431.3032.5331.0531.7031.701,026,200
22 Feb 202430.0031.8229.9131.5431.54830,900
21 Feb 202430.4530.7529.6030.1330.131,015,300
20 Feb 202430.0030.6929.9230.4230.42738,500
16 Feb 202431.5031.8430.4230.7030.70510,700
15 Feb 202431.2931.5730.7531.5531.55778,800
14 Feb 202430.2231.2029.8031.0231.02731,200
13 Feb 202429.6230.2129.0229.6529.65365,500
12 Feb 202430.9031.7930.7730.8230.82817,200
09 Feb 202431.0031.7230.4731.1531.15968,600
08 Feb 202429.6431.8329.6031.1931.19513,700
07 Feb 202429.8930.0029.1029.7229.72768,500
06 Feb 202428.3329.8428.2529.6029.601,042,000
05 Feb 202428.5428.7327.4428.2528.25369,100
02 Feb 202428.7228.8127.8128.5428.54992,100
01 Feb 202427.3629.6827.1028.9228.92939,700
31 Jan 202427.4628.4527.2427.2427.24304,000
30 Jan 202427.9428.2327.1127.4927.491,202,400
29 Jan 202426.2529.0125.8127.9827.981,280,300
26 Jan 202426.4426.5025.4625.8025.80535,500
25 Jan 202426.6027.0526.2126.2526.25800,100
24 Jan 202425.5427.0025.1326.4326.43974,000
23 Jan 202425.6026.0424.7325.5425.54584,100
22 Jan 202423.7725.7023.5725.3825.38838,800
19 Jan 202422.9623.5722.5223.4823.48665,500
18 Jan 202422.8123.7722.4522.8422.84713,300
17 Jan 202422.2123.4522.0823.4223.42958,600
16 Jan 202422.1322.7021.9222.6122.61716,800
12 Jan 202422.1322.2621.6222.1022.10669,400
11 Jan 202420.9322.1320.6621.8021.801,016,200
10 Jan 202420.4821.3820.3621.0921.09933,100
09 Jan 202420.2120.5920.0220.4820.48351,500
08 Jan 202419.6220.4619.2020.4520.45608,700
05 Jan 202419.4819.7518.9919.6119.61701,000
04 Jan 202420.1720.3819.7219.7419.74462,100
03 Jan 202420.2520.2519.7019.9919.99398,000
02 Jan 202420.0020.6519.3520.1620.16596,400
29 Dec 202320.7220.8020.1220.2520.25678,400
28 Dec 202320.4220.8320.4220.7320.73524,700
27 Dec 202320.1620.4819.8120.4720.47377,600
26 Dec 202319.9620.8819.9220.1620.16540,800
22 Dec 202320.1020.4219.4019.8219.821,013,900
21 Dec 202320.1520.5320.0520.1020.10737,300
20 Dec 202319.6420.7719.1320.0120.011,662,500
19 Dec 202319.0219.7118.8419.1519.15692,400
18 Dec 202319.1319.1318.4418.9818.98415,600
15 Dec 202319.2919.4918.7819.0519.051,020,100
14 Dec 202318.9319.1518.3019.1219.12683,100
13 Dec 202317.9118.5717.5918.5418.54320,800
12 Dec 202318.0018.3817.4518.0218.02344,900
11 Dec 202317.4017.8516.7517.7917.79645,900
08 Dec 202316.9917.6016.9017.2917.29418,600
07 Dec 202316.2917.1415.8917.1217.12785,500
06 Dec 202316.4116.5115.9716.2816.28707,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...