名前 | Tarsus Pharmaceuticals Inc. Common Stock |
ティッカー | TARS |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.3 | 36.4 | 36.85 | 36.5 | 13400.0 | 36.5 |
2021-02-12 | 37.34 | 35.8 | 36.5 | 37.16 | 29400.0 | 37.16 |
2021-02-11 | 38.91 | 35.6 | 38.91 | 36.76 | 29900.0 | 36.76 |
2021-02-10 | 41.06 | 37.65 | 39.72 | 38.63 | 24800.0 | 38.63 |
2021-02-09 | 42.57 | 39.21 | 40.24 | 39.96 | 18300.0 | 39.96 |
2021-02-08 | 42.7 | 40.27 | 42.31 | 40.6 | 20300.0 | 40.6 |
2021-02-05 | 42.53 | 39.59 | 40.65 | 41.85 | 16200.0 | 41.85 |
2021-02-04 | 41.9 | 39.21 | 39.21 | 39.91 | 25600.0 | 39.91 |
2021-02-03 | 40.8 | 37.32 | 37.32 | 39.34 | 35200.0 | 39.34 |
2021-02-02 | 39.4 | 37.12 | 38.82 | 37.44 | 17700.0 | 37.44 |
2021-02-01 | 39.94 | 37.5 | 38.17 | 38.64 | 17000.0 | 38.64 |
2021-01-29 | 39.57 | 36.92 | 39.48 | 37.7 | 26000.0 | 37.7 |
2021-01-28 | 39.51 | 37.12 | 38.77 | 38.92 | 22200.0 | 38.92 |
2021-01-27 | 41.47 | 37.51 | 39.05 | 37.69 | 28100.0 | 37.69 |
2021-01-26 | 41.51 | 39.02 | 41.51 | 39.38 | 16500.0 | 39.38 |
2021-01-25 | 41.3 | 39.5 | 40.63 | 40.86 | 36000.0 | 40.86 |
2021-01-22 | 43.01 | 39.71 | 41.58 | 40.72 | 37300.0 | 40.72 |
2021-01-21 | 42.62 | 38.59 | 41.21 | 42.02 | 46100.0 | 42.02 |
2021-01-20 | 46.62 | 39.69 | 42.64 | 40.92 | 58900.0 | 40.92 |
2021-01-19 | 43.83 | 42.24 | 43.83 | 42.35 | 22800.0 | 42.35 |
2021-01-15 | 44.22 | 41.56 | 43.62 | 43.17 | 31100.0 | 43.17 |
2021-01-14 | 45.97 | 41.51 | 43.33 | 43.91 | 61700.0 | 43.91 |
2021-01-13 | 44.86 | 40.57 | 42.29 | 42.97 | 113200.0 | 42.97 |
2021-01-12 | 45.23 | 41.99 | 45.23 | 42.21 | 42100.0 | 42.21 |
2021-01-11 | 47.14 | 43.78 | 47.14 | 45.01 | 20700.0 | 45.01 |
2021-01-08 | 49.37 | 42.01 | 47.62 | 44.78 | 77700.0 | 44.78 |
2021-01-07 | 49.2 | 44.01 | 44.82 | 47.25 | 92400.0 | 47.25 |
2021-01-06 | 45.95 | 40.96 | 41.85 | 44.9 | 72100.0 | 44.9 |
2021-01-05 | 43.4 | 39.05 | 41.68 | 41.54 | 50500.0 | 41.54 |
2021-01-04 | 42.83 | 40.17 | 41.72 | 41.81 | 145900.0 | 41.81 |
2020-12-31 | 43.7 | 40.27 | 42.05 | 41.33 | 98500.0 | 41.33 |
2020-12-30 | 44.36 | 39.66 | 40.14 | 41.92 | 212400.0 | 41.92 |
2020-12-29 | 42.34 | 38.88 | 40.44 | 40.47 | 203500.0 | 40.47 |
2020-12-28 | 43.51 | 35.98 | 43.5 | 40.0 | 319300.0 | 40.0 |
2020-12-24 | 46.29 | 44.01 | 45.47 | 44.01 | 16600.0 | 44.01 |
2020-12-23 | 49.92 | 42.23 | 46.65 | 45.65 | 84200.0 | 45.65 |
2020-12-22 | 52.25 | 43.72 | 44.61 | 46.9 | 261900.0 | 46.9 |
2020-12-21 | 53.0 | 40.13 | 48.88 | 44.16 | 305700.0 | 44.16 |
2020-12-18 | 63.69 | 43.01 | 45.9 | 49.62 | 1155600.0 | 49.62 |
2020-12-17 | 50.12 | 42.39 | 43.47 | 45.78 | 237500.0 | 45.78 |
2020-12-16 | 44.99 | 36.77 | 36.77 | 43.17 | 211000.0 | 43.17 |
2020-12-15 | 41.79 | 34.55 | 41.54 | 36.0 | 122600.0 | 36.0 |
2020-12-14 | 43.75 | 34.04 | 34.04 | 41.53 | 198200.0 | 41.53 |
2020-12-11 | 37.0 | 33.5 | 35.81 | 34.59 | 83100.0 | 34.59 |
2020-12-10 | 37.71 | 29.82 | 30.44 | 36.5 | 73500.0 | 36.5 |
2020-12-09 | 31.37 | 28.0 | 29.63 | 30.94 | 51700.0 | 30.94 |
2020-12-08 | 31.25 | 26.58 | 27.06 | 29.05 | 68000.0 | 29.05 |
2020-12-07 | 27.2 | 24.41 | 24.84 | 27.2 | 60300.0 | 27.2 |
2020-12-04 | 25.32 | 22.14 | 22.35 | 24.9 | 46700.0 | 24.9 |
2020-12-03 | 23.39 | 21.92 | 22.0 | 22.26 | 50200.0 | 22.26 |
2020-12-02 | 23.35 | 21.41 | 23.25 | 22.5 | 51900.0 | 22.5 |
2020-12-01 | 25.21 | 22.66 | 23.71 | 23.08 | 39000.0 | 23.08 |
2020-11-30 | 24.21 | 21.97 | 23.0 | 24.17 | 81000.0 | 24.17 |
2020-11-27 | 22.41 | 19.89 | 20.29 | 22.38 | 65100.0 | 22.38 |
2020-11-25 | 21.96 | 19.67 | 21.96 | 19.9 | 55000.0 | 19.9 |
2020-11-24 | 22.5 | 20.82 | 21.39 | 20.82 | 19700.0 | 20.82 |
2020-11-23 | 23.98 | 21.4 | 23.0 | 21.77 | 47700.0 | 21.77 |
2020-11-20 | 24.12 | 22.41 | 23.64 | 23.0 | 40000.0 | 23.0 |
2020-11-19 | 23.93 | 21.7 | 21.94 | 23.4 | 61300.0 | 23.4 |
2020-11-18 | 24.69 | 21.71 | 24.43 | 21.71 | 45600.0 | 21.71 |
2020-11-17 | 25.4 | 23.94 | 24.75 | 24.08 | 34300.0 | 24.08 |
2020-11-16 | 26.0 | 23.2 | 25.93 | 24.98 | 66600.0 | 24.98 |
2020-11-13 | 24.8 | 22.19 | 22.86 | 24.5 | 64100.0 | 24.5 |
2020-11-12 | 22.98 | 20.81 | 21.75 | 22.24 | 28600.0 | 22.24 |
2020-11-11 | 22.73 | 20.69 | 21.53 | 21.4 | 61500.0 | 21.4 |
2020-11-10 | 27.49 | 20.5 | 23.9 | 21.19 | 79100.0 | 21.19 |
2020-11-09 | 26.99 | 22.53 | 25.88 | 23.19 | 94400.0 | 23.19 |
2020-11-06 | 27.9 | 25.17 | 27.33 | 25.2 | 83300.0 | 25.2 |
2020-11-05 | 27.09 | 25.12 | 25.97 | 26.96 | 40500.0 | 26.96 |
2020-11-04 | 25.83 | 22.53 | 23.5 | 25.52 | 73500.0 | 25.52 |
2020-11-03 | 23.48 | 21.26 | 21.43 | 23.46 | 30800.0 | 23.46 |
2020-11-02 | 21.63 | 19.19 | 20.8 | 21.62 | 24100.0 | 21.62 |
2020-10-30 | 20.8 | 18.4 | 19.04 | 20.44 | 33000.0 | 20.44 |
2020-10-29 | 20.25 | 18.6 | 20.0 | 19.17 | 101600.0 | 19.17 |
2020-10-28 | 20.12 | 17.96 | 19.62 | 19.96 | 145800.0 | 19.96 |
2020-10-27 | 22.54 | 19.83 | 20.33 | 20.19 | 75600.0 | 20.19 |
2020-10-26 | 23.92 | 19.62 | 23.75 | 21.86 | 98900.0 | 21.86 |
2020-10-23 | 26.55 | 22.53 | 23.01 | 23.5 | 63100.0 | 23.5 |
2020-10-22 | 24.5 | 21.5 | 24.12 | 23.22 | 109300.0 | 23.22 |
2020-10-21 | 25.0 | 21.0 | 21.5 | 24.5 | 156200.0 | 24.5 |
2020-10-20 | 22.9 | 21.0 | 22.4 | 21.21 | 28800.0 | 21.21 |
2020-10-19 | 23.5 | 18.3 | 18.3 | 22.0 | 282200.0 | 22.0 |
2020-10-16 | 21.7 | 15.32 | 16.2 | 20.58 | 1256100.0 | 20.58 |