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 (%)
Aug 31, 2016 85.76 86.27 83.40 84.69 786,628 -1.40(-1.63%)
Aug 30, 2016 85.99 87.38 85.47 86.09 716,394 +0.21(+0.24%)
Aug 29, 2016 86.82 87.32 84.25 85.88 724,364 -0.58(-0.67%)
Aug 26, 2016 85.35 87.87 84.71 86.46 1,045,664 +1.23(+1.44%)
Aug 25, 2016 87.60 89.83 83.65 85.23 1,121,310 -1.88(-2.16%)
Aug 24, 2016 92.55 93.49 86.74 87.11 1,815,115 -5.65(-6.09%)
Aug 23, 2016 98.80 98.80 91.83 92.76 1,789,399 -6.33(-6.39%)
Aug 22, 2016 98.25 99.28 96.83 99.09 1,653,481 +4.06(+4.27%)
Aug 19, 2016 94.81 95.47 93.90 95.03 521,579 +0.08(+0.08%)
Aug 18, 2016 95.07 96.08 94.59 94.95 485,839 -0.04(-0.04%)
Aug 17, 2016 94.53 95.95 93.78 94.99 540,710 +0.34(+0.36%)
Aug 16, 2016 95.83 96.39 94.58 94.65 567,408 -1.84(-1.91%)
Aug 15, 2016 96.11 97.90 95.79 96.49 373,193 +0.13(+0.13%)
Aug 12, 2016 94.00 96.76 92.72 96.36 1,551,832 +2.96(+3.17%)
Aug 11, 2016 90.28 94.19 90.03 93.40 731,467 +3.22(+3.57%)
Aug 10, 2016 92.53 93.30 90.02 90.18 946,118 -5.46(-5.71%)
Aug 09, 2016 93.55 97.38 91.95 95.64 1,338,526 +2.54(+2.73%)
Aug 08, 2016 93.29 94.34 91.95 93.10 841,610 -0.27(-0.29%)
Aug 05, 2016 92.99 95.91 91.46 93.37 1,278,909 +3.92(+4.38%)
Aug 04, 2016 95.04 95.20 89.20 89.45 1,771,625 -5.72(-6.01%)
Aug 03, 2016 95.45 96.28 93.67 95.17 542,325 -0.43(-0.45%)
Aug 02, 2016 95.30 96.71 94.25 95.60 748,613 +0.45(+0.47%)
Aug 01, 2016 93.59 96.03 92.67 95.15 805,330 +1.91(+2.05%)
Jul 29, 2016 93.00 93.83 91.18 93.24 1,357,118 -0.38(-0.41%)
Jul 28, 2016 93.01 94.48 90.54 93.62 832,301 +0.24(+0.26%)
Jul 27, 2016 90.97 93.62 89.79 93.38 1,104,393 +3.33(+3.70%)
Jul 26, 2016 90.65 90.65 88.17 90.05 748,142 -0.97(-1.07%)
Jul 25, 2016 92.27 93.00 89.35 91.02 471,884 -0.97(-1.05%)
Jul 22, 2016 92.09 93.80 91.50 91.99 630,667 -0.05(-0.05%)
Jul 21, 2016 92.50 94.01 90.78 92.04 770,351 -0.29(-0.31%)
Jul 20, 2016 89.56 92.48 89.39 92.33 677,657 +3.04(+3.40%)
Jul 19, 2016 90.09 90.81 88.11 89.29 686,079 -0.05(-0.06%)
Jul 18, 2016 87.99 89.52 86.62 89.34 595,609 +1.29(+1.47%)
Jul 15, 2016 86.31 88.74 85.70 88.05 613,850 +1.73(+2.00%)
Jul 14, 2016 85.75 86.54 83.41 86.32 767,030 +1.63(+1.92%)
Jul 13, 2016 86.88 87.34 84.09 84.69 874,337 -1.57(-1.82%)
Jul 12, 2016 88.70 89.99 85.74 86.26 777,998 -1.94(-2.20%)
Jul 11, 2016 88.62 90.28 87.43 88.20 822,450 -0.50(-0.56%)
Jul 08, 2016 91.90 91.96 87.70 88.70 1,811,923 -3.26(-3.55%)
Jul 07, 2016 90.42 92.48 90.01 91.96 1,438,647 +7.56(+8.96%)
Jul 05, 2016 81.79 84.90 81.03 84.40 2,221,937 +3.34(+4.12%)
Jul 01, 2016 83.24 81.06 81.06 81.06 5,079,100 -2.99(-3.56%)
Jun 30, 2016 74.00 84.91 72.89 84.05 6,260,094 +6.65(+8.59%)
Jun 29, 2016 68.78 80.69 68.50 77.40 19,088,132 +40.19(+108.01%)
Jun 28, 2016 41.08 41.89 36.71 37.21 1,301,400 -3.40(-8.37%)
Jun 27, 2016 42.79 43.14 40.36 40.61 746,785 -2.61(-6.04%)
Jun 24, 2016 42.86 44.84 42.19 43.22 728,985 -1.95(-4.32%)
Jun 23, 2016 43.17 45.23 42.69 45.17 631,134 +2.70(+6.36%)
Jun 22, 2016 41.00 43.15 40.70 42.47 945,793 +1.53(+3.74%)
Jun 21, 2016 42.40 42.45 40.76 40.94 570,586 -1.50(-3.53%)
Jun 20, 2016 42.02 42.98 41.42 42.44 497,464 +1.15(+2.79%)
Jun 17, 2016 42.34 43.03 40.97 41.29 968,583 -0.78(-1.85%)
Jun 16, 2016 41.42 42.09 40.58 42.07 388,109 +0.41(+0.98%)
Jun 15, 2016 41.67 42.65 41.09 41.66 334,675 +0.37(+0.90%)
Jun 14, 2016 40.19 41.34 39.52 41.29 461,812 +1.04(+2.58%)
Jun 13, 2016 39.87 41.70 39.87 40.25 527,941 -0.09(-0.22%)
Jun 10, 2016 41.03 41.95 40.02 40.34 799,628 -1.48(-3.54%)
Jun 09, 2016 43.68 44.00 41.79 41.82 665,502 -2.26(-5.13%)
Jun 08, 2016 45.40 45.81 44.04 44.08 608,766 -1.22(-2.69%)
Jun 07, 2016 45.65 45.93 44.81 45.30 337,946 -0.69(-1.50%)
Jun 06, 2016 46.02 46.53 45.09 45.99 754,211 +0.14(+0.31%)
Jun 03, 2016 47.70 47.75 45.59 45.85 360,045 -2.10(-4.38%)
Jun 02, 2016 47.19 48.04 47.15 47.95 421,126 +0.68(+1.44%)
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.