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 29, 2016 34.25 35.81 33.25 34.54 881,853 +0.08(+0.23%)
Jan 28, 2016 36.25 36.94 33.23 34.46 493,476 -0.98(-2.77%)
Jan 27, 2016 37.05 37.82 34.78 35.44 545,782 -1.69(-4.55%)
Jan 26, 2016 38.49 39.06 36.41 37.13 363,208 -1.00(-2.62%)
Jan 25, 2016 38.41 39.80 37.09 38.13 668,495 -0.57(-1.47%)
Jan 22, 2016 37.49 39.57 36.09 38.70 561,249 +2.21(+6.06%)
Jan 21, 2016 37.70 39.38 36.31 36.49 502,185 -0.81(-2.17%)
Jan 20, 2016 33.84 38.38 33.46 37.30 713,499 +2.35(+6.72%)
Jan 19, 2016 36.51 36.99 34.17 34.95 685,970 -0.95(-2.65%)
Jan 15, 2016 35.50 35.90 35.90 35.90 513,100 -1.32(-3.55%)
Jan 14, 2016 35.80 38.79 33.21 37.22 720,799 +1.62(+4.55%)
Jan 13, 2016 39.29 40.42 35.34 35.60 581,274 -3.44(-8.81%)
Jan 12, 2016 38.28 39.64 36.41 39.04 585,111 +1.38(+3.66%)
Jan 11, 2016 40.77 41.42 36.00 37.66 747,777 -2.84(-7.01%)
Jan 08, 2016 41.30 42.67 39.64 40.50 643,228 -0.68(-1.65%)
Jan 07, 2016 43.21 43.30 40.57 41.18 565,296 -3.60(-8.04%)
Jan 06, 2016 48.06 48.06 44.02 44.78 918,062 -4.43(-9.00%)
Jan 05, 2016 48.52 50.26 48.27 49.21 433,387 +0.71(+1.46%)
Jan 04, 2016 50.98 51.57 48.00 48.50 514,822 -3.82(-7.30%)
Dec 31, 2015 52.39 52.32 52.32 52.32 245,800 -0.32(-0.61%)
Dec 30, 2015 52.52 53.50 51.02 52.64 538,081 -0.13(-0.25%)
Dec 29, 2015 51.28 52.98 50.87 52.77 338,270 +1.90(+3.74%)
Dec 28, 2015 50.00 51.79 48.87 50.87 496,892 +0.45(+0.89%)
Dec 24, 2015 49.58 50.42 50.42 50.42 186,700 +1.17(+2.38%)
Dec 23, 2015 49.02 49.54 48.38 49.25 239,480 +0.62(+1.27%)
Dec 22, 2015 50.80 50.98 48.31 48.63 289,656 -1.57(-3.13%)
Dec 21, 2015 50.48 50.68 48.94 50.20 593,934 +0.28(+0.56%)
Dec 18, 2015 50.56 52.25 49.39 49.92 1,598,949 -0.94(-1.85%)
Dec 17, 2015 53.00 53.00 49.02 50.86 646,668 -1.45(-2.77%)
Dec 16, 2015 52.47 52.52 51.24 52.31 442,852 +0.53(+1.02%)
Dec 15, 2015 51.03 52.16 49.53 51.78 471,625 +1.75(+3.50%)
Dec 14, 2015 49.90 51.29 48.02 50.03 576,985 +0.11(+0.22%)
Dec 11, 2015 50.91 51.71 49.61 49.92 446,749 -1.99(-3.83%)
Dec 10, 2015 49.85 52.34 49.55 51.91 459,909 +1.70(+3.39%)
Dec 09, 2015 52.86 52.93 49.70 50.21 473,696 -2.70(-5.10%)
Dec 08, 2015 50.72 53.58 50.47 52.91 530,743 +1.36(+2.64%)
Dec 07, 2015 52.60 52.74 50.83 51.55 455,813 -0.94(-1.79%)
Dec 04, 2015 50.24 52.64 49.57 52.49 528,490 +2.75(+5.53%)
Dec 03, 2015 53.21 53.29 49.28 49.74 528,506 -3.01(-5.71%)
Dec 02, 2015 52.29 53.84 52.23 52.75 427,942 +0.38(+0.73%)
Dec 01, 2015 51.36 52.52 50.41 52.37 475,606 +1.33(+2.61%)
Nov 30, 2015 51.50 51.83 49.85 51.04 392,938 -0.38(-0.74%)
Nov 27, 2015 50.93 52.20 50.22 51.42 82,827 +0.88(+1.74%)
Nov 25, 2015 47.72 50.54 50.54 50.54 395,200 +2.83(+5.93%)
Nov 24, 2015 49.22 50.23 47.35 47.71 419,751 -2.04(-4.10%)
Nov 23, 2015 48.15 50.68 47.48 49.75 411,159 +1.72(+3.58%)
Nov 20, 2015 46.76 48.32 46.35 48.03 372,992 +1.30(+2.78%)
Nov 19, 2015 49.47 49.95 46.26 46.73 543,583 -3.06(-6.15%)
Nov 18, 2015 48.61 49.90 47.45 49.79 497,658 +1.43(+2.96%)
Nov 17, 2015 47.98 49.29 47.08 48.36 379,278 +0.39(+0.81%)
Nov 16, 2015 48.27 49.19 46.74 47.97 470,325 -0.53(-1.09%)
Nov 13, 2015 46.80 49.42 46.80 48.50 289,495 +1.46(+3.10%)
Nov 12, 2015 48.19 49.51 46.89 47.04 388,401 -1.54(-3.17%)
Nov 11, 2015 50.00 50.10 48.37 48.58 237,077 -1.30(-2.61%)
Nov 10, 2015 49.35 50.32 48.51 49.88 366,996 +0.58(+1.18%)
Nov 09, 2015 46.11 49.82 46.11 49.30 560,060 +3.34(+7.27%)
Nov 06, 2015 45.52 47.05 44.27 45.96 367,907 +0.37(+0.81%)
Nov 05, 2015 47.08 47.25 44.59 45.59 529,489 -1.21(-2.59%)
Nov 04, 2015 47.77 48.82 45.93 46.80 630,692 -0.64(-1.35%)
Nov 03, 2015 45.78 48.44 44.77 47.44 525,628 +1.42(+3.09%)
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.