Tarsus Pharmaceuticals Inc. Common Stockのデータ

Tarsus Pharmaceuticals Inc. Common Stockの基本情報

名前 Tarsus Pharmaceuticals Inc. Common Stock
ティッカー TARS
United States
上場年 2020.0
セクター Health Care

Tarsus Pharmaceuticals Inc. Common Stockの過去1年の値動き

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