Tarsus Pharmaceuticals Inc (TARS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 3.94863563403 | 31.15 | 34.99 | 31.15 | 670299 | 33.85255917 | CS |
| 4 | 5.38 | 19.9259259259 | 27 | 34.99 | 25.82 | 692608 | 30.92186351 | CS |
| 12 | 4.82 | 17.4891146589 | 27.56 | 34.99 | 20.0818 | 731143 | 27.58665636 | CS |
| 26 | -1.3 | -3.85985748219 | 33.68 | 42.5 | 20.0818 | 674770 | 30.25385958 | CS |
| 52 | 15.49 | 91.71107164 | 16.89 | 42.5 | 12.57 | 679504 | 27.06978193 | CS |
| 156 | 9.72 | 42.8949691086 | 22.66 | 42.5 | 10.8001 | 327606 | 23.88352728 | CS |
| 260 | 14.08 | 76.9398907104 | 18.3 | 63.69 | 10.8001 | 263748 | 24.42191363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 32.38 | -0.65 | -1.97 | 32.97 | 33.95 | 32.13 | 338876 |
| 1727217300 | 33.03 | -0.15 | -0.45 | 33.27 | 33.58 | 32.34 | 228900 |
| 1727130900 | 33.18 | -1.33 | -3.85 | 34.62 | 34.99 | 32.85 | 433814 |
| 1726871700 | 34.51 | -0.09 | -0.26 | 34.62 | 34.93 | 33.73 | 1206592 |
| 1726785300 | 34.6 | 2.05 | 6.30 | 33.52 | 34.67 | 32.99 | 796697 |
| 1726698900 | 32.549999 | 1.5 | 4.83 | 31.15 | 33.1 | 31.05 | 694078 |
| 1726612500 | 31.05 | -0.83 | -2.60 | 31.93 | 32.28 | 30.225 | 626882 |
| 1726526100 | 31.88 | -1.38 | -4.15 | 33.94 | 34.24 | 31.745 | 433468 |
| 1726266900 | 33.259999 | 1.56 | 4.92 | 31.75 | 33.384999 | 31.5 | 643650 |
| 1726180500 | 31.7 | -0.1 | -0.31 | 31.7 | 32.119999 | 30.95 | 771546 |
| 1726094100 | 31.8 | 0.36 | 1.15 | 31.3 | 32.1 | 30.71 | 574253 |
| 1726007700 | 31.44 | 0.19 | 0.61 | 31.25 | 31.6699 | 30.53 | 422078 |
| 1725921300 | 31.25 | 0.66 | 2.16 | 30.6 | 32.1 | 29.92 | 952895 |
| 1725662100 | 30.59 | 3.28 | 12.01 | 28.15 | 31.21 | 28.07 | 1594520 |
| 1725575700 | 27.31 | -1.72 | -5.92 | 29.19 | 29.19 | 27.175 | 822533 |
| 1725489300 | 29.03 | 2.86 | 10.93 | 26.01 | 29.5 | 25.82 | 1137577 |
| 1725402900 | 26.17 | -0.94 | -3.47 | 27.04 | 27.4499 | 26.17 | 422220 |
| 1725057300 | 27.11 | -0.49 | -1.78 | 27.6 | 28.14 | 26.63 | 637224 |
| 1724970900 | 27.6 | 1.02 | 3.84 | 26.7 | 28.1 | 26.57 | 510057 |
| 1724884500 | 26.58 | -0.41 | -1.52 | 27 | 27 | 25.82 | 391799 |
| 1724798100 | 26.99 | -0.63 | -2.28 | 27.54 | 27.7499 | 26.465 | 377713 |
| 1724711700 | 27.62 | 2.09 | 8.19 | 25.83 | 28.49 | 25.5327 | 903965 |
| 1724452500 | 25.53 | 0.22 | 0.87 | 25.51 | 26.175 | 25.19 | 645745 |
| 1724366100 | 25.31 | -0.77 | -2.95 | 26.12 | 26.12 | 25.14 | 335171 |
| 1724279700 | 26.08 | -0.15 | -0.57 | 26.44 | 26.49 | 25.67 | 505799 |
| 1724193300 | 26.23 | -0.28 | -1.06 | 26.44 | 26.87 | 25.9 | 287800 |
| 1724106900 | 26.51 | 0.82 | 3.19 | 25.69 | 26.57 | 25.51 | 531929 |
| 1723847700 | 25.69 | -1.27 | -4.71 | 26.99 | 26.99 | 24.95 | 1014249 |
| 1723761300 | 26.96 | 0.3 | 1.13 | 26.95 | 27.21 | 26.32 | 567101 |
| 1723674900 | 26.66 | 0.22 | 0.83 | 26.62 | 27.07 | 26.05 | 606005 |
| 1723588500 | 26.44 | 0.23 | 0.88 | 26.3 | 27.75 | 25.83 | 1115934 |
| 1723502100 | 26.21 | -0.64 | -2.38 | 26.77 | 27.1 | 25.41 | 1140536 |
| 1723242900 | 26.85 | 3.24 | 13.72 | 27 | 28 | 25.35 | 2902451 |
| 1723156500 | 23.61 | 0.92 | 4.05 | 23.02 | 24.2 | 22.5768 | 868688 |
| 1723070100 | 22.69 | -0.45 | -1.94 | 23.68 | 24.07 | 22.44 | 1387084 |
| 1722983700 | 23.14 | 1.6 | 7.43 | 21.63 | 23.36 | 21.44 | 826527 |
| 1722897300 | 21.54 | -0.29 | -1.33 | 20.51 | 22.17 | 20.0818 | 686132 |
| 1722638100 | 21.83 | -1.6 | -6.83 | 22.59 | 22.795 | 21.5 | 962818 |
| 1722551700 | 23.43 | -0.86 | -3.54 | 24.33 | 24.37 | 23.22 | 477470 |
| 1722465300 | 24.29 | 0.32 | 1.34 | 24.37 | 25.02 | 23.575 | 563570 |
| 1722378900 | 23.97 | -0.36 | -1.48 | 24.45 | 25.3308 | 23.89 | 486162 |
| 1722292500 | 24.33 | -0.68 | -2.72 | 25.01 | 25.23 | 23.98 | 1009765 |
| 1722033300 | 25.01 | -3.23 | -11.44 | 28.35 | 28.82 | 23.73 | 1936840 |
| 1721946900 | 28.24 | -0.01 | -0.04 | 28.45 | 29.21 | 27.86 | 651132 |
| 1721860500 | 28.25 | 0.43 | 1.55 | 27.64 | 28.87 | 26.88 | 493311 |
| 1721774100 | 27.82 | 0.68 | 2.51 | 27.03 | 27.89 | 26.71 | 714538 |
| 1721687700 | 27.14 | 0.1 | 0.37 | 27.25 | 27.92 | 26.42 | 654998 |
| 1721428500 | 27.04 | -0.21 | -0.77 | 27.37 | 28 | 26.81 | 444903 |
| 1721342100 | 27.25 | -0.17 | -0.62 | 27.08 | 28.2822 | 26.55 | 486303 |
| 1721255700 | 27.42 | -1.05 | -3.69 | 27.96 | 28.45 | 26.575 | 651441 |
| 1721169300 | 28.47 | 0.47 | 1.68 | 28.28 | 28.895 | 27.65 | 804745 |
| 1721082900 | 28 | -1.43 | -4.86 | 29.88 | 30.2 | 27.85 | 656103 |
| 1720823700 | 29.43 | -0.48 | -1.60 | 30.41 | 31.3 | 29.01 | 575297 |
| 1720737300 | 29.91 | 1.71 | 6.06 | 29.12 | 30.075 | 28.72 | 530975 |
| 1720650900 | 28.2 | -0.09 | -0.32 | 28.43 | 28.71 | 27.28 | 436175 |
| 1720564500 | 28.29 | 0.01 | 0.04 | 28.16 | 28.7 | 27.315 | 597782 |
| 1720478100 | 28.28 | 0.4 | 1.43 | 28.36 | 29.42 | 27.82 | 582032 |
| 1720218900 | 27.88 | -1.05 | -3.63 | 28.83 | 29.145 | 27.15 | 624291 |
| 1720040640 | 28.93 | 1.38 | 5.01 | 27.56 | 29.14 | 26.8 | 406625 |
| 1719959700 | 27.55 | -0.69 | -2.44 | 28.32 | 28.49 | 27.25 | 861415 |
| 1719873300 | 28.24 | 3.07 | 12.20 | 27.22 | 28.7 | 26.75 | 1034794 |
| 1719614100 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 0 |
| 1719527700 | 25.17 | -0.09 | -0.36 | 25.14 | 25.7 | 24.42 | 960898 |
| 1719441300 | 25.26 | -0.55 | -2.13 | 25.86 | 26.29 | 24.94 | 588687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
