Tarsus Pharmaceuticals, Inc. (TARS)
NASDAQ: TARS · Real-Time Price · USD
44.20
-0.56 (-1.25%)
At close: May 12, 2025, 4:00 PM
45.12
+0.92 (2.08%)
After-hours: May 12, 2025, 5:08 PM EDT
Tarsus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.13 | 46.25 | 44.12 | 44.20 | 44.20 | -1.25% | 884,993 |
| May 9, 2025 | 47.11 | 47.32 | 44.60 | 44.76 | 44.76 | -5.05% | 529,651 |
| May 8, 2025 | 47.95 | 48.00 | 46.44 | 47.14 | 47.14 | -0.44% | 687,745 |
| May 7, 2025 | 46.74 | 48.32 | 45.91 | 47.35 | 47.35 | 1.94% | 378,553 |
| May 6, 2025 | 47.78 | 48.16 | 45.78 | 46.45 | 46.45 | -3.23% | 533,030 |
| May 5, 2025 | 46.95 | 48.20 | 46.62 | 48.00 | 48.00 | 1.35% | 798,214 |
| May 2, 2025 | 48.89 | 49.62 | 46.78 | 47.36 | 47.36 | -5.84% | 992,443 |
| May 1, 2025 | 51.74 | 53.89 | 49.42 | 50.30 | 50.30 | -3.10% | 1,057,982 |
| Apr 30, 2025 | 50.79 | 52.10 | 49.70 | 51.91 | 51.91 | 1.98% | 598,277 |
| Apr 29, 2025 | 50.02 | 51.24 | 49.03 | 50.90 | 50.90 | 2.37% | 1,339,277 |
| Apr 28, 2025 | 50.10 | 50.50 | 47.97 | 49.72 | 49.72 | -0.56% | 685,350 |
| Apr 25, 2025 | 49.53 | 50.38 | 48.98 | 50.00 | 50.00 | 0.06% | 754,504 |
| Apr 24, 2025 | 49.96 | 50.50 | 48.72 | 49.97 | 49.97 | -0.06% | 485,084 |
| Apr 23, 2025 | 50.50 | 51.00 | 49.50 | 50.00 | 50.00 | 1.13% | 745,596 |
| Apr 22, 2025 | 48.86 | 49.77 | 48.35 | 49.44 | 49.44 | 1.92% | 721,051 |
| Apr 21, 2025 | 49.22 | 49.36 | 47.76 | 48.51 | 48.51 | -1.50% | 551,535 |
| Apr 17, 2025 | 49.43 | 50.30 | 48.69 | 49.25 | 49.25 | -0.28% | 364,974 |
| Apr 16, 2025 | 48.88 | 49.46 | 46.94 | 49.39 | 49.39 | 0.55% | 403,604 |
| Apr 15, 2025 | 48.79 | 49.80 | 48.29 | 49.12 | 49.12 | 0.82% | 394,427 |
| Apr 14, 2025 | 47.27 | 48.73 | 45.91 | 48.72 | 48.72 | 4.93% | 395,812 |
| Apr 11, 2025 | 43.93 | 46.59 | 42.90 | 46.43 | 46.43 | 5.24% | 781,139 |
| Apr 10, 2025 | 44.53 | 44.87 | 41.78 | 44.12 | 44.12 | -3.82% | 857,679 |
| Apr 9, 2025 | 43.59 | 46.31 | 40.38 | 45.87 | 45.87 | 2.78% | 1,203,695 |
| Apr 8, 2025 | 49.00 | 49.01 | 43.51 | 44.63 | 44.63 | -6.02% | 686,606 |
| Apr 7, 2025 | 44.43 | 49.04 | 43.32 | 47.49 | 47.49 | 1.00% | 907,595 |
| Apr 4, 2025 | 48.00 | 48.80 | 45.86 | 47.02 | 47.02 | -5.11% | 677,880 |
| Apr 3, 2025 | 49.92 | 52.10 | 47.71 | 49.55 | 49.55 | -3.77% | 524,648 |
| Apr 2, 2025 | 48.33 | 51.85 | 48.33 | 51.49 | 51.49 | 5.25% | 598,060 |
| Apr 1, 2025 | 51.33 | 51.33 | 48.70 | 48.92 | 48.92 | -4.77% | 688,400 |
| Mar 31, 2025 | 50.28 | 51.63 | 47.88 | 51.37 | 51.37 | -0.72% | 663,864 |
| Mar 28, 2025 | 50.58 | 52.30 | 49.56 | 51.74 | 51.74 | 2.15% | 499,104 |
| Mar 27, 2025 | 51.14 | 51.33 | 49.53 | 50.65 | 50.65 | -0.71% | 1,652,526 |
| Mar 26, 2025 | 51.26 | 51.71 | 49.53 | 51.01 | 51.01 | -0.62% | 291,655 |
| Mar 25, 2025 | 52.17 | 52.27 | 50.84 | 51.33 | 51.33 | -1.97% | 692,967 |
| Mar 24, 2025 | 50.00 | 52.63 | 48.40 | 52.36 | 52.36 | 4.78% | 1,101,887 |
| Mar 21, 2025 | 49.30 | 51.14 | 48.27 | 49.97 | 49.97 | 0.12% | 595,518 |
| Mar 20, 2025 | 49.39 | 50.99 | 49.31 | 49.91 | 49.91 | 0.73% | 618,361 |
| Mar 19, 2025 | 45.79 | 49.73 | 45.54 | 49.55 | 49.55 | 7.32% | 703,237 |
| Mar 18, 2025 | 46.70 | 47.06 | 45.39 | 46.17 | 46.17 | -2.78% | 869,721 |
| Mar 17, 2025 | 48.17 | 48.34 | 47.00 | 47.49 | 47.49 | -1.25% | 413,634 |
| Mar 14, 2025 | 46.84 | 48.23 | 45.60 | 48.09 | 48.09 | 3.49% | 487,716 |
| Mar 13, 2025 | 47.65 | 48.96 | 45.22 | 46.47 | 46.47 | -1.34% | 1,087,595 |
| Mar 12, 2025 | 48.34 | 49.90 | 46.92 | 47.10 | 47.10 | -0.11% | 684,570 |
| Mar 11, 2025 | 44.65 | 47.20 | 43.93 | 47.15 | 47.15 | 5.74% | 554,373 |
| Mar 10, 2025 | 45.35 | 45.87 | 43.74 | 44.59 | 44.59 | -4.05% | 476,685 |
| Mar 7, 2025 | 43.73 | 46.77 | 43.32 | 46.47 | 46.47 | 6.66% | 625,268 |
| Mar 6, 2025 | 43.80 | 44.39 | 43.16 | 43.57 | 43.57 | -2.18% | 299,311 |
| Mar 5, 2025 | 44.19 | 44.83 | 43.29 | 44.54 | 44.54 | 0.09% | 468,364 |
| Mar 4, 2025 | 41.80 | 45.68 | 41.30 | 44.50 | 44.50 | 4.17% | 564,310 |
| Mar 3, 2025 | 44.21 | 44.75 | 42.51 | 42.72 | 42.72 | -3.96% | 780,011 |