Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesaro Inc (NQ: TSRO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 40.60 40.77 39.87 40.23 197,477 -0.76(-1.85%)
Jan 29, 2015 41.23 41.23 39.74 40.99 172,412 +0.01(+0.02%)
Jan 28, 2015 42.50 42.64 40.94 40.98 194,014 -1.53(-3.60%)
Jan 27, 2015 42.17 43.52 41.62 42.51 159,073 -0.34(-0.79%)
Jan 26, 2015 40.80 43.00 40.80 42.85 509,582 +2.05(+5.02%)
Jan 23, 2015 40.39 40.99 40.02 40.80 110,585 +0.40(+0.99%)
Jan 22, 2015 40.10 40.49 38.60 40.40 262,196 +0.60(+1.51%)
Jan 21, 2015 41.71 41.81 39.23 39.80 276,228 -2.23(-5.31%)
Jan 20, 2015 41.39 42.12 39.69 42.03 337,516 +1.03(+2.51%)
Jan 16, 2015 38.03 41.08 38.01 41.00 295,559 +2.87(+7.53%)
Jan 15, 2015 40.74 40.89 38.01 38.13 295,064 -2.56(-6.29%)
Jan 14, 2015 39.57 40.84 39.13 40.69 287,092 +0.69(+1.72%)
Jan 13, 2015 42.88 42.95 39.39 40.00 653,600 -2.59(-6.08%)
Jan 12, 2015 42.80 43.20 42.24 42.59 409,401 +0.08(+0.19%)
Jan 09, 2015 41.51 43.92 40.32 42.51 1,404,366 +0.90(+2.16%)
Jan 08, 2015 40.35 41.70 39.38 41.61 1,490,320 +1.75(+4.39%)
Jan 07, 2015 39.25 40.74 38.89 39.86 717,479 +0.97(+2.49%)
Jan 06, 2015 39.26 39.99 38.52 38.89 426,312 -0.08(-0.21%)
Jan 05, 2015 38.51 40.05 38.01 38.97 286,986 +0.24(+0.62%)
Jan 02, 2015 37.56 39.45 37.30 38.73 277,818 +1.54(+4.14%)
Dec 31, 2014 36.63 37.19 37.19 37.19 239,400 +0.63(+1.72%)
Dec 30, 2014 36.79 37.52 36.52 36.56 137,587 -0.44(-1.19%)
Dec 29, 2014 37.00 37.34 36.71 37.00 179,362 +0.01(+0.03%)
Dec 26, 2014 37.12 37.25 36.68 36.99 150,035 +0.19(+0.52%)
Dec 24, 2014 36.23 36.80 36.80 36.80 128,500 +0.57(+1.57%)
Dec 23, 2014 37.88 37.88 36.02 36.23 555,838 -1.60(-4.23%)
Dec 22, 2014 37.60 37.85 36.65 37.83 126,987 +0.26(+0.69%)
Dec 19, 2014 37.54 38.00 36.40 37.57 851,222 +0.30(+0.80%)
Dec 18, 2014 37.61 37.81 36.78 37.27 289,885 +0.49(+1.33%)
Dec 17, 2014 34.51 36.85 34.09 36.78 261,857 +2.42(+7.04%)
Dec 16, 2014 34.06 35.05 33.65 34.36 644,070 +0.32(+0.94%)
Dec 15, 2014 37.57 37.95 34.04 34.04 573,777 -3.30(-8.84%)
Dec 12, 2014 36.87 38.38 36.70 37.34 531,983 -0.05(-0.13%)
Dec 11, 2014 37.56 38.36 37.20 37.39 676,893 -0.21(-0.56%)
Dec 10, 2014 37.57 38.25 37.01 37.60 627,127 +0.02(+0.05%)
Dec 09, 2014 34.51 37.61 34.14 37.58 400,978 +2.51(+7.16%)
Dec 08, 2014 34.99 36.40 34.78 35.07 344,364 +0.16(+0.46%)
Dec 05, 2014 34.24 35.40 33.93 34.91 318,939 +0.61(+1.78%)
Dec 04, 2014 34.17 34.50 33.71 34.30 156,762 -0.01(-0.03%)
Dec 03, 2014 33.90 34.62 33.34 34.31 216,392 +0.41(+1.21%)
Dec 02, 2014 33.47 34.12 33.12 33.90 200,074 +0.48(+1.44%)
Dec 01, 2014 34.21 34.86 33.22 33.42 203,499 -1.09(-3.16%)
Nov 28, 2014 34.71 35.49 34.21 34.51 179,292 -0.24(-0.69%)
Nov 26, 2014 33.63 34.75 34.75 34.75 222,200 +0.84(+2.48%)
Nov 25, 2014 33.08 33.98 32.95 33.91 466,162 +0.59(+1.77%)
Nov 24, 2014 30.81 33.42 30.80 33.32 470,825 +2.59(+8.43%)
Nov 21, 2014 31.13 31.13 29.96 30.73 390,409 +0.42(+1.39%)
Nov 20, 2014 29.90 30.41 29.66 30.31 394,946 +0.38(+1.27%)
Nov 19, 2014 31.24 31.28 29.76 29.93 327,749 -1.52(-4.83%)
Nov 18, 2014 30.41 31.72 30.08 31.45 689,131 +1.46(+4.87%)
Nov 17, 2014 31.90 31.91 29.99 29.99 726,170 +0.37(+1.25%)
Nov 14, 2014 29.76 29.78 29.15 29.62 659,010 -0.13(-0.44%)
Nov 13, 2014 29.29 30.42 29.04 29.75 553,988 +0.40(+1.36%)
Nov 12, 2014 28.45 29.40 28.44 29.35 180,770 +0.67(+2.34%)
Nov 11, 2014 28.27 29.20 28.20 28.68 365,533 +0.40(+1.41%)
Nov 10, 2014 26.54 28.35 26.27 28.28 375,865 +1.80(+6.80%)
Nov 07, 2014 25.67 27.33 25.67 26.48 399,931 +0.55(+2.12%)
Nov 06, 2014 26.30 26.30 25.00 25.93 418,568 +0.78(+3.10%)
Nov 05, 2014 26.01 26.62 25.00 25.15 364,258 -1.18(-4.48%)
Nov 04, 2014 26.91 26.97 26.01 26.33 309,127 -0.47(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.