Tarsus Pharmaceuticals, Inc. TARS
NASDAQ · United States · Health Technology
$78.61+1.92 (+2.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78.61 | +2.50% | $76.76 | $78.70 | $76.32 | 1.26M |
| 2026-09-29 | $76.69 | -0.16% | $76.22 | $77.99 | $75.53 | 418.00K |
| 2026-09-28 | $76.81 | +1.48% | $75.83 | $76.82 | $74.66 | 1.31M |
| 2026-09-25 | $75.69 | -0.36% | $75.78 | $76.17 | $73.85 | 721.40K |
| 2026-09-24 | $75.96 | +2.25% | $75.33 | $77.91 | $74.44 | 598.50K |
| 2026-09-23 | $74.29 | -3.62% | $77.18 | $77.61 | $74.20 | 674.30K |
| 2026-09-22 | $77.08 | -0.49% | $77.61 | $78.59 | $76.01 | 517.00K |
| 2026-09-21 | $77.46 | -0.81% | $78.09 | $78.57 | $76.39 | 487.10K |
| 2026-09-18 | $78.09 | -1.19% | $78.67 | $79.10 | $77.33 | 711.00K |
| 2026-09-17 | $79.03 | +1.79% | $78.55 | $79.78 | $77.29 | 474.90K |
| 2026-09-16 | $77.64 | -0.75% | $78.38 | $79.75 | $77.08 | 658.80K |
| 2026-09-15 | $78.23 | -2.15% | $80.01 | $80.01 | $77.77 | 622.90K |
| 2026-09-14 | $79.95 | +0.81% | $79.69 | $80.24 | $78.40 | 689.70K |
| 2026-09-11 | $79.31 | -2.23% | $82.27 | $83.22 | $79.18 | 490.80K |
| 2026-09-10 | $81.12 | -1.99% | $80.89 | $83.34 | $80.81 | 403.30K |
| 2026-09-09 | $82.77 | -5.10% | $86.31 | $87.31 | $82.67 | 564.90K |
| 2026-09-08 | $87.22 | -3.92% | $89.67 | $90.75 | $87.01 | 1.82M |
| 2026-09-04 | $90.78 | +9.10% | $82.70 | $91.53 | $81.07 | 1.60M |
| 2026-09-03 | $83.21 | +0.54% | $82.76 | $84.50 | $81.94 | 733.70K |
| 2026-09-02 | $82.76 | +11.76% | $74.63 | $82.97 | $74.11 | 1.90M |
| 2026-09-01 | $74.05 | -0.26% | $73.86 | $75.08 | $73.51 | 587.20K |
| 2026-08-31 | $74.24 | +3.46% | $71.47 | $74.93 | $70.71 | 712.00K |
| 2026-08-28 | $71.76 | -0.22% | $71.19 | $72.03 | $70.73 | 615.70K |
| 2026-08-27 | $71.92 | +1.80% | $70.07 | $72.14 | $69.46 | 876.40K |
| 2026-08-26 | $70.65 | -1.12% | $71.10 | $71.15 | $69.77 | 611.50K |
| 2026-08-25 | $71.45 | -1.87% | $72.55 | $74.00 | $71.05 | 538.30K |
| 2026-08-24 | $72.81 | +0.15% | $72.88 | $73.08 | $71.76 | 414.00K |
| 2026-08-21 | $72.70 | +1.69% | $71.72 | $73.14 | $71.26 | 636.30K |
| 2026-08-20 | $71.49 | -2.66% | $72.81 | $73.42 | $70.10 | 538.10K |
| 2026-08-19 | $73.44 | +3.39% | $72.00 | $73.51 | $71.37 | 757.50K |
| 2026-08-18 | $71.03 | +0.59% | $70.73 | $71.50 | $69.67 | 628.80K |
| 2026-08-17 | $70.61 | +2.04% | $68.83 | $70.78 | $68.71 | 541.20K |
| 2026-08-14 | $69.20 | +0.46% | $68.82 | $69.70 | $67.61 | 448.30K |
| 2026-08-13 | $68.88 | -1.62% | $70.72 | $71.35 | $68.06 | 631.80K |
| 2026-08-12 | $70.01 | +0.80% | $69.89 | $70.48 | $68.33 | 1.02M |
| 2026-08-11 | $69.46 | +2.51% | $67.54 | $69.66 | $66.34 | 740.80K |
| 2026-08-10 | $67.76 | +4.58% | $64.79 | $67.86 | $62.85 | 947.70K |
| 2026-08-07 | $64.79 | -0.83% | $65.33 | $68.00 | $63.75 | 983.20K |
| 2026-08-06 | $65.33 | +6.59% | $57.63 | $66.24 | $57.63 | 1.65M |
| 2026-08-05 | $61.29 | +0.29% | $62.02 | $62.02 | $60.12 | 354.60K |
| 2026-08-04 | $61.11 | -0.34% | $61.67 | $62.19 | $60.33 | 541.90K |
| 2026-08-03 | $61.32 | +3.86% | $59.08 | $63.00 | $58.72 | 831.30K |
| 2026-07-31 | $59.04 | -0.84% | $58.85 | $59.33 | $57.32 | 637.00K |
| 2026-07-30 | $59.54 | +1.74% | $57.88 | $59.75 | $57.09 | 699.20K |
| 2026-07-29 | $58.52 | -0.73% | $58.76 | $59.40 | $57.33 | 679.70K |
| 2026-07-28 | $58.95 | -1.95% | $60.99 | $61.37 | $58.67 | 510.20K |
| 2026-07-27 | $60.12 | +2.49% | $58.74 | $61.21 | $58.74 | 725.40K |
| 2026-07-24 | $58.66 | +0.14% | $58.71 | $59.06 | $57.54 | 446.50K |
| 2026-07-23 | $58.58 | +1.74% | $56.47 | $58.58 | $56.38 | 1.09M |
| 2026-07-22 | $57.58 | +0.56% | $57.25 | $58.78 | $56.31 | 1.28M |
| 2026-07-21 | $57.26 | +1.80% | $55.24 | $57.79 | $55.24 | 1.04M |
| 2026-07-20 | $56.25 | -6.02% | $59.33 | $60.44 | $56.10 | 1.52M |
| 2026-07-17 | $59.85 | +3.74% | $57.38 | $59.95 | $57.38 | 971.20K |
| 2026-07-16 | $57.69 | +0.33% | $58.59 | $59.78 | $57.18 | 1.52M |
| 2026-07-15 | $57.50 | +2.48% | $55.85 | $57.61 | $53.89 | 1.47M |
| 2026-07-14 | $56.11 | -5.40% | $57.65 | $59.26 | $55.53 | 2.08M |
| 2026-07-13 | $59.31 | +2.01% | $58.25 | $60.20 | $56.96 | 1.11M |
| 2026-07-10 | $58.14 | -9.35% | $63.74 | $63.84 | $57.51 | 2.37M |
| 2026-07-09 | $64.14 | -5.30% | $67.04 | $68.22 | $61.71 | 2.17M |
| 2026-07-08 | $67.73 | -4.00% | $70.19 | $70.68 | $67.58 | 1.33M |
| 2026-07-07 | $70.55 | +5.22% | $68.38 | $72.50 | $67.80 | 1.69M |
| 2026-07-06 | $67.05 | +2.46% | $65.32 | $67.09 | $64.50 | 1.46M |
| 2026-07-02 | $65.44 | +7.47% | $60.45 | $66.19 | $60.40 | 1.79M |
| 2026-07-01 | $60.89 | -3.26% | $63.91 | $65.82 | $56.51 | 2.98M |
| 2026-06-30 | $62.94 | +2.74% | $61.95 | $64.22 | $60.73 | 1.45M |
| 2026-06-29 | $61.26 | -2.64% | $62.87 | $63.04 | $60.69 | 979.90K |
| 2026-06-26 | $62.92 | -2.21% | $64.64 | $66.50 | $60.72 | 2.03M |
| 2026-06-25 | $64.34 | -4.13% | $66.72 | $67.88 | $64.05 | 510.90K |
| 2026-06-24 | $67.11 | +1.42% | $66.40 | $69.48 | $66.40 | 910.20K |
| 2026-06-23 | $66.17 | +4.11% | $63.88 | $67.00 | $63.81 | 1.29M |
| 2026-06-22 | $63.56 | +0.63% | $63.34 | $64.21 | $62.51 | 788.60K |
| 2026-06-18 | $63.16 | +0.98% | $63.38 | $64.24 | $62.37 | 402.10K |
| 2026-06-17 | $62.55 | +2.88% | $60.80 | $63.04 | $60.51 | 462.30K |
| 2026-06-16 | $60.80 | -1.70% | $62.13 | $62.60 | $60.08 | 718.80K |
| 2026-06-15 | $61.85 | -0.16% | $62.08 | $63.48 | $61.52 | 502.40K |
| 2026-06-12 | $61.95 | -1.05% | $62.70 | $63.61 | $61.71 | 267.30K |
| 2026-06-11 | $62.61 | +2.19% | $61.30 | $64.59 | $60.66 | 399.70K |
| 2026-06-10 | $61.27 | -0.45% | $61.55 | $63.97 | $61.22 | 319.90K |
| 2026-06-09 | $61.55 | +3.20% | $60.26 | $62.64 | $60.26 | 615.60K |
| 2026-06-08 | $59.64 | +0.61% | $59.43 | $61.25 | $58.49 | 443.40K |
| 2026-06-05 | $59.28 | -1.76% | $60.86 | $62.50 | $58.80 | 370.10K |
| 2026-06-04 | $60.34 | +2.69% | $58.95 | $61.83 | $58.95 | 433.00K |
| 2026-06-03 | $58.76 | +2.35% | $57.62 | $58.81 | $56.00 | 833.90K |
| 2026-06-02 | $57.41 | -2.58% | $58.22 | $59.12 | $56.13 | 1.59M |
| 2026-06-01 | $58.93 | -0.79% | $59.40 | $60.04 | $57.55 | 440.00K |
| 2026-05-29 | $59.40 | -0.24% | $59.95 | $60.63 | $58.19 | 615.90K |
| 2026-05-28 | $59.54 | -0.87% | $60.09 | $60.45 | $59.43 | 1.05M |
| 2026-05-27 | $60.06 | -1.80% | $60.95 | $61.78 | $59.99 | 562.80K |
| 2026-05-26 | $61.16 | -1.77% | $62.44 | $62.89 | $60.83 | 1.07M |
| 2026-05-22 | $62.26 | -1.92% | $63.49 | $65.08 | $62.17 | 259.60K |