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 (%)
Oct 30, 2015 46.00 48.01 42.53 45.47 1,239,343 -0.91(-1.96%)
Oct 29, 2015 48.64 49.84 45.86 46.38 596,066 -2.34(-4.80%)
Oct 28, 2015 45.86 48.86 45.00 48.72 538,832 +2.93(+6.40%)
Oct 27, 2015 45.17 46.58 44.25 45.79 554,904 +0.42(+0.93%)
Oct 26, 2015 44.99 46.71 43.50 45.37 312,145 +0.45(+1.00%)
Oct 23, 2015 40.22 45.11 40.22 44.92 638,775 +4.27(+10.50%)
Oct 22, 2015 42.86 44.03 39.89 40.65 715,751 -2.00(-4.69%)
Oct 21, 2015 45.02 45.30 40.36 42.65 477,896 -2.00(-4.48%)
Oct 20, 2015 46.27 46.69 44.06 44.65 677,828 -1.87(-4.02%)
Oct 19, 2015 44.67 48.60 44.35 46.52 505,297 +1.35(+2.99%)
Oct 16, 2015 45.76 46.97 44.03 45.17 336,650 -0.35(-0.77%)
Oct 15, 2015 42.30 45.62 41.64 45.52 569,005 +3.20(+7.56%)
Oct 14, 2015 42.10 43.39 40.73 42.32 389,722 +0.51(+1.22%)
Oct 13, 2015 43.70 44.50 41.71 41.81 492,446 -1.95(-4.46%)
Oct 12, 2015 46.42 46.42 43.09 43.76 523,056 -2.20(-4.79%)
Oct 09, 2015 42.54 46.18 42.26 45.96 605,828 +3.22(+7.53%)
Oct 08, 2015 41.23 43.17 41.03 42.74 676,938 +0.99(+2.37%)
Oct 07, 2015 40.75 42.96 39.01 41.75 1,107,857 +1.40(+3.47%)
Oct 06, 2015 42.01 42.20 38.05 40.35 435,572 -1.87(-4.43%)
Oct 05, 2015 43.21 44.44 41.43 42.22 295,644 -0.70(-1.63%)
Oct 02, 2015 40.07 43.20 39.60 42.92 463,033 +1.89(+4.61%)
Oct 01, 2015 40.10 41.17 38.01 41.03 703,868 +0.93(+2.32%)
Sep 30, 2015 39.79 40.68 38.32 40.10 709,626 +1.13(+2.90%)
Sep 29, 2015 40.44 41.87 38.14 38.97 1,089,679 -1.49(-3.68%)
Sep 28, 2015 48.71 49.17 39.15 40.46 2,371,904 -8.76(-17.80%)
Sep 25, 2015 51.67 53.72 48.11 49.22 734,627 -1.47(-2.90%)
Sep 24, 2015 50.83 51.67 48.50 50.69 773,389 -0.82(-1.59%)
Sep 23, 2015 53.42 53.46 51.28 51.51 520,568 -1.48(-2.79%)
Sep 22, 2015 54.14 54.74 50.74 52.99 910,628 -2.15(-3.90%)
Sep 21, 2015 58.67 58.67 54.65 55.14 503,608 -2.99(-5.14%)
Sep 18, 2015 56.47 58.28 54.91 58.13 804,277 +0.13(+0.22%)
Sep 17, 2015 55.76 59.84 55.49 58.00 1,117,912 +2.18(+3.91%)
Sep 16, 2015 55.02 56.04 54.25 55.82 200,644 +0.62(+1.12%)
Sep 15, 2015 54.97 55.36 54.25 55.20 177,701 +0.57(+1.04%)
Sep 14, 2015 55.45 55.50 54.04 54.63 584,523 -0.37(-0.67%)
Sep 11, 2015 55.50 55.97 53.91 55.00 420,252 -0.96(-1.72%)
Sep 10, 2015 54.74 56.64 54.63 55.96 362,301 +1.33(+2.43%)
Sep 09, 2015 58.34 58.44 54.36 54.63 394,836 -2.85(-4.96%)
Sep 08, 2015 55.10 57.62 53.93 57.48 393,331 +3.43(+6.35%)
Sep 04, 2015 52.44 54.05 54.05 54.05 344,900 +1.00(+1.89%)
Sep 03, 2015 53.13 54.91 52.62 53.05 451,851 -0.35(-0.66%)
Sep 02, 2015 55.35 56.63 51.29 53.40 1,171,413 +1.71(+3.31%)
Sep 01, 2015 51.13 53.43 50.22 51.69 498,057 +0.21(+0.41%)
Aug 31, 2015 53.28 53.93 51.15 51.48 359,190 -1.88(-3.52%)
Aug 28, 2015 50.18 53.43 50.18 53.36 453,446 +3.00(+5.96%)
Aug 27, 2015 56.00 56.00 48.50 50.36 336,349 +2.08(+4.31%)
Aug 26, 2015 46.79 48.67 45.20 48.28 489,908 +3.10(+6.86%)
Aug 25, 2015 46.98 47.23 45.05 45.18 737,778 +0.65(+1.46%)
Aug 24, 2015 45.75 47.46 44.09 44.53 558,756 -3.98(-8.20%)
Aug 21, 2015 45.98 49.82 45.50 48.51 597,586 +1.54(+3.28%)
Aug 20, 2015 49.09 49.42 46.84 46.97 490,728 -3.12(-6.23%)
Aug 19, 2015 50.66 51.83 49.03 50.09 337,586 -1.26(-2.45%)
Aug 18, 2015 52.14 52.59 50.92 51.35 272,527 -0.99(-1.89%)
Aug 17, 2015 50.75 52.49 50.28 52.34 219,663 +1.66(+3.28%)
Aug 14, 2015 50.30 51.35 48.63 50.68 382,878 -0.39(-0.76%)
Aug 13, 2015 50.04 51.87 49.31 51.07 481,002 +0.91(+1.81%)
Aug 12, 2015 49.67 50.65 47.39 50.16 332,972 +0.36(+0.72%)
Aug 11, 2015 49.51 51.28 48.79 49.80 329,914 -1.00(-1.97%)
Aug 10, 2015 51.24 52.30 50.39 50.80 325,230 -0.11(-0.22%)
Aug 07, 2015 54.58 55.00 47.91 50.91 1,293,056 -4.14(-7.52%)
Aug 06, 2015 58.28 58.56 54.00 55.05 495,429 -3.48(-5.95%)
Aug 05, 2015 59.62 60.54 58.27 58.53 299,418 -0.56(-0.95%)
Aug 04, 2015 58.67 60.40 57.84 59.09 288,422 +0.53(+0.91%)
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.