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 | 0.24 | 0.858369098712 | 27.96 | 28.87 | 26.42 | 561857 | 27.38977108 | CS |
| 4 | 2.34 | 9.04872389791 | 25.86 | 31.3 | 24.42 | 757329 | 27.60721817 | CS |
| 12 | -3.16 | -10.0765306122 | 31.36 | 42.5 | 24.42 | 661981 | 31.1781298 | CS |
| 26 | 2.66 | 10.4150352388 | 25.54 | 42.5 | 24.42 | 692872 | 32.17752166 | CS |
| 52 | 3.77 | 15.4318460909 | 24.43 | 42.5 | 12.57 | 637623 | 25.60720684 | CS |
| 156 | 2.07 | 7.92192881745 | 26.13 | 42.5 | 10.8001 | 283600 | 23.30928169 | CS |
| 260 | 9.9 | 54.0983606557 | 18.3 | 63.69 | 10.8001 | 239716 | 23.96296636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 27.82 | 0.64 | 2.34 | 27.03 | 27.89 | 26.71 | 714538 |
| 1721687700 | 27.185 | 0.15 | 0.54 | 27.25 | 27.92 | 26.42 | 523630 |
| 1721428500 | 27.04 | -0.21 | -0.77 | 27.9799 | 28 | 26.81 | 434243 |
| 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 | 650573 |
| 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 | 28.72 | 30.075 | 28.72 | 526121 |
| 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 | 1.06 | 3.90 | 27.22 | 28.7 | 26.75 | 1034794 |
| 1719614100 | 27.18 | 2.01 | 7.99 | 25.31 | 27.24 | 25.11 | 2925004 |
| 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 |
| 1719354900 | 25.81 | -0.63 | -2.36 | 26.39 | 27.23 | 25.555 | 497898 |
| 1719268500 | 26.435 | 0.36 | 1.36 | 26.31 | 27.15 | 26.01 | 622403 |
| 1719009300 | 26.08 | -0.33 | -1.25 | 26.59 | 26.79 | 25.72 | 1022549 |
| 1718922900 | 26.41 | -0.87 | -3.19 | 27.23 | 27.89 | 26.28 | 528854 |
| 1718750100 | 27.28 | -1.56 | -5.41 | 28.84 | 29.6 | 26.89 | 1099585 |
| 1718663700 | 28.84 | -2.14 | -6.91 | 30.97 | 31.51 | 28.66 | 615331 |
| 1718404500 | 30.98 | -2.16 | -6.52 | 32.81 | 32.97 | 29.79 | 1368926 |
| 1718318100 | 33.14 | 0.4 | 1.22 | 32.799999 | 33.67 | 32.34 | 482292 |
| 1718231700 | 32.74 | 0.14 | 0.43 | 33.66 | 33.97 | 32.65 | 489436 |
| 1718145300 | 32.6 | 0.18 | 0.56 | 32.189999 | 33.43 | 32.06 | 562516 |
| 1718058900 | 32.42 | 0.22 | 0.68 | 31.86 | 33.189999 | 31.42 | 804481 |
| 1717799700 | 32.2 | -0.09 | -0.28 | 31.705 | 32.8479 | 31.45 | 484686 |
| 1717713300 | 32.29 | -1.33 | -3.96 | 33.52 | 34.1 | 32.2 | 512378 |
| 1717626900 | 33.62 | 0.61 | 1.85 | 33.27 | 34.38 | 32.58 | 501815 |
| 1717540500 | 33.009999 | 0.38 | 1.16 | 32.65 | 33.068399 | 31.63 | 320975 |
| 1717454100 | 32.63 | -0.33 | -1.00 | 33.39 | 34.77 | 32.229999 | 458154 |
| 1717194900 | 32.96 | -1.78 | -5.12 | 35.06 | 35.69 | 31.59 | 1041728 |
| 1717108500 | 34.74 | 0.04 | 0.12 | 35.36 | 36.73 | 34.475 | 281753 |
| 1717022100 | 34.7 | 0.35 | 1.02 | 33.82 | 35.29 | 33.17 | 316083 |
| 1716935700 | 34.35 | -0.66 | -1.89 | 35.38 | 35.505 | 34.11 | 252289 |
| 1716590100 | 35.01 | -1.15 | -3.18 | 36 | 37.09 | 34.93 | 240309 |
| 1716503700 | 36.16 | 0.38 | 1.06 | 36.2 | 36.43 | 35.19 | 357991 |
| 1716417300 | 35.78 | -2.05 | -5.42 | 37.89 | 38.08 | 35.63 | 314727 |
| 1716330900 | 37.83 | -0.9 | -2.32 | 38.53 | 39.5795 | 37.75 | 291050 |
| 1716244500 | 38.73 | 0.49 | 1.28 | 38.32 | 39.48 | 37.855 | 624353 |
| 1715985300 | 38.24 | -0.34 | -0.88 | 38.6 | 38.605 | 36.73 | 586985 |
| 1715898900 | 38.58 | 0.08 | 0.21 | 38.5 | 39.1 | 37.65 | 357017 |
| 1715812500 | 38.5 | 0.51 | 1.34 | 38.8 | 39.64 | 38.24 | 372374 |
| 1715726100 | 37.99 | -0.38 | -0.99 | 38.95 | 39.54 | 37.6 | 575357 |
| 1715639700 | 38.37 | 1.37 | 3.70 | 37 | 38.79 | 36.57 | 641961 |
| 1715380500 | 37 | 2.96 | 8.70 | 34.36 | 37.13 | 34.16 | 811275 |
| 1715294100 | 34.04 | -3.31 | -8.86 | 42.5 | 42.5 | 33.765 | 1670545 |
| 1715207700 | 37.35 | -0.68 | -1.79 | 37.32 | 38.27 | 36.175 | 916346 |
| 1715121300 | 38.03 | 1 | 2.70 | 36.68 | 38.43 | 36.145 | 635634 |
| 1715034900 | 37.03 | 0.18 | 0.49 | 37 | 37.85 | 36.35 | 679559 |
| 1714775700 | 36.85 | 2.22 | 6.41 | 35.75 | 37.14 | 35.51 | 684003 |
| 1714689300 | 34.63 | 2.14 | 6.59 | 32.31 | 34.63 | 32.02 | 446461 |
| 1714602900 | 32.49 | 1.06 | 3.37 | 31.36 | 33.488999 | 30.71 | 873594 |
| 1714516500 | 31.43 | -0.69 | -2.15 | 31.51 | 32 | 30.225 | 581667 |
| 1714430100 | 32.119999 | 0.08 | 0.25 | 32.31 | 33.1929 | 31.83 | 453654 |
| 1714170900 | 32.04 | -0.17 | -0.53 | 32.57 | 33.21 | 31.26 | 381058 |
| 1714084500 | 32.21 | -0.55 | -1.68 | 31.795 | 32.52 | 31.49 | 353914 |
| 1713998100 | 32.759999 | -0.95 | -2.82 | 33.98 | 34.35 | 32.409999 | 317495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
