5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+5.92%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
+9.54%
YEAR-TO-DATE PERFORMANCE
-6.42%
1 YEAR PERFORMANCE
+59.48%
Tarsus Pharmaceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $50.79 | $51.91 (2.21%) | $52.10 | $49.70 | 598,226 | $1.95 B |
04/29/2025 | $50.02 | $50.90 (1.76%) | $51.24 | $49.03 | 1.34 M | $1.91 B |
04/28/2025 | $50.10 | $49.72 (-0.76%) | $50.50 | $47.97 | 685,400 | $1.87 B |
04/25/2025 | $49.53 | $50.00 (0.95%) | $50.38 | $48.98 | 754,504 | $1.88 B |
04/24/2025 | $49.96 | $49.97 (0.02%) | $50.50 | $48.72 | 485,100 | $1.88 B |
04/23/2025 | $50.50 | $50.00 (-0.99%) | $51.00 | $49.50 | 745,600 | $1.88 B |
04/22/2025 | $48.86 | $49.44 (1.19%) | $49.77 | $48.35 | 721,051 | $1.86 B |
04/21/2025 | $49.22 | $48.51 (-1.44%) | $49.36 | $47.76 | 551,535 | $1.82 B |
04/17/2025 | $49.43 | $49.25 (-0.36%) | $50.30 | $48.69 | 365,000 | $1.85 B |
04/16/2025 | $48.88 | $49.39 (1.04%) | $49.46 | $46.94 | 403,604 | $1.86 B |
04/15/2025 | $48.79 | $49.12 (0.68%) | $49.80 | $48.29 | 394,427 | $1.85 B |
04/14/2025 | $47.27 | $48.72 (3.07%) | $48.73 | $45.91 | 395,812 | $1.83 B |
04/11/2025 | $43.93 | $46.43 (5.69%) | $46.59 | $42.90 | 781,139 | $1.75 B |
04/10/2025 | $44.53 | $44.12 (-0.92%) | $44.87 | $41.78 | 857,700 | $1.66 B |
04/09/2025 | $43.59 | $45.87 (5.23%) | $46.31 | $40.38 | 1.20 M | $1.72 B |
04/08/2025 | $49.00 | $44.63 (-8.92%) | $49.01 | $43.51 | 686,606 | $1.68 B |
04/07/2025 | $44.43 | $47.49 (6.89%) | $49.04 | $43.32 | 907,600 | $1.79 B |
04/04/2025 | $48.00 | $47.02 (-2.04%) | $48.80 | $45.86 | 677,900 | $1.77 B |
04/03/2025 | $49.92 | $49.55 (-0.74%) | $52.10 | $47.71 | 524,648 | $1.86 B |
04/02/2025 | $48.33 | $51.49 (6.54%) | $51.85 | $48.33 | 598,100 | $1.94 B |
04/01/2025 | $51.33 | $48.92 (-4.7%) | $51.33 | $48.70 | 688,400 | $1.84 B |
03/31/2025 | $50.28 | $51.37 (2.17%) | $51.63 | $47.88 | 663,900 | $1.93 B |
03/28/2025 | $50.58 | $51.74 (2.29%) | $52.30 | $49.56 | 499,104 | $1.95 B |
03/27/2025 | $51.14 | $50.65 (-0.96%) | $51.33 | $49.53 | 1.65 M | $1.90 B |
03/26/2025 | $51.26 | $51.01 (-0.49%) | $51.71 | $49.53 | 291,700 | $1.92 B |
03/25/2025 | $52.17 | $51.33 (-1.61%) | $52.27 | $50.84 | 693,000 | $1.93 B |
03/24/2025 | $50.00 | $52.36 (4.72%) | $52.63 | $48.40 | 1.10 M | $1.97 B |
03/21/2025 | $49.30 | $49.97 (1.36%) | $51.14 | $48.27 | 595,518 | $1.88 B |
03/20/2025 | $49.39 | $49.91 (1.05%) | $50.98 | $49.31 | 618,400 | $1.88 B |
03/19/2025 | $45.79 | $49.55 (8.21%) | $49.73 | $45.54 | 703,237 | $1.86 B |
03/18/2025 | $46.70 | $46.17 (-1.13%) | $47.06 | $45.39 | 869,721 | $1.74 B |
03/17/2025 | $48.17 | $47.49 (-1.41%) | $48.34 | $47.00 | 413,634 | $1.79 B |
03/14/2025 | $46.84 | $48.09 (2.67%) | $48.23 | $45.60 | 487,716 | $1.81 B |
03/13/2025 | $47.65 | $46.47 (-2.48%) | $48.96 | $45.22 | 1.09 M | $1.75 B |
03/12/2025 | $48.34 | $47.10 (-2.57%) | $49.90 | $46.92 | 684,600 | $1.77 B |
03/11/2025 | $44.65 | $47.15 (5.6%) | $47.20 | $43.93 | 554,400 | $1.77 B |
03/10/2025 | $45.35 | $44.59 (-1.68%) | $45.87 | $43.74 | 485,106 | $1.68 B |
03/07/2025 | $43.73 | $46.47 (6.27%) | $46.77 | $43.32 | 625,300 | $1.75 B |
03/06/2025 | $43.80 | $43.57 (-0.53%) | $44.39 | $43.15 | 299,311 | $1.64 B |
03/05/2025 | $44.19 | $44.54 (0.79%) | $44.83 | $43.29 | 468,400 | $1.67 B |
03/04/2025 | $41.80 | $44.50 (6.46%) | $45.68 | $41.30 | 564,310 | $1.67 B |
03/03/2025 | $44.21 | $42.72 (-3.37%) | $44.75 | $42.51 | 780,011 | $1.61 B |
02/28/2025 | $43.29 | $44.48 (2.75%) | $44.81 | $43.03 | 845,643 | $1.67 B |
02/27/2025 | $42.54 | $43.55 (2.37%) | $44.42 | $41.11 | 827,088 | $1.64 B |
02/26/2025 | $42.35 | $42.56 (0.5%) | $43.76 | $41.84 | 1.01 M | $1.60 B |
02/25/2025 | $47.44 | $41.29 (-12.96%) | $47.63 | $40.41 | 1.78 M | $1.55 B |
02/24/2025 | $48.20 | $45.54 (-5.52%) | $48.20 | $45.49 | 932,929 | $1.71 B |
02/21/2025 | $49.77 | $47.84 (-3.88%) | $50.00 | $47.11 | 465,400 | $1.80 B |
02/20/2025 | $49.38 | $48.72 (-1.34%) | $49.63 | $48.50 | 434,841 | $1.83 B |
02/19/2025 | $50.58 | $49.55 (-2.04%) | $50.66 | $49.35 | 435,100 | $1.86 B |
02/18/2025 | $50.34 | $50.85 (1.01%) | $51.28 | $49.72 | 512,200 | $1.91 B |
02/14/2025 | $52.36 | $50.22 (-4.09%) | $52.52 | $50.01 | 315,400 | $1.89 B |
02/13/2025 | $52.75 | $52.23 (-0.99%) | $53.22 | $51.09 | 439,500 | $1.96 B |
02/12/2025 | $50.65 | $52.33 (3.32%) | $52.97 | $50.65 | 460,920 | $1.97 B |
02/11/2025 | $51.47 | $51.22 (-0.49%) | $52.01 | $49.86 | 515,100 | $1.93 B |
02/10/2025 | $53.33 | $51.76 (-2.94%) | $53.56 | $50.95 | 543,659 | $1.95 B |
02/07/2025 | $53.32 | $52.95 (-0.69%) | $54.28 | $51.35 | 620,700 | $1.99 B |
02/06/2025 | $56.57 | $53.32 (-5.75%) | $56.96 | $52.57 | 587,300 | $2.01 B |
02/05/2025 | $54.89 | $56.94 (3.73%) | $57.28 | $54.89 | 421,759 | $2.14 B |
02/04/2025 | $54.71 | $54.50 (-0.38%) | $55.98 | $54.21 | 310,400 | $2.05 B |
02/03/2025 | $52.47 | $54.14 (3.18%) | $56.21 | $52.08 | 399,800 | $2.04 B |