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 (%)
Apr 29, 2016 41.78 42.17 40.61 41.44 360,723 -0.29(-0.69%)
Apr 28, 2016 42.02 43.41 41.08 41.73 364,768 -0.35(-0.83%)
Apr 27, 2016 43.15 44.39 42.01 42.08 361,516 -1.28(-2.95%)
Apr 26, 2016 45.17 45.17 43.24 43.36 337,391 -1.80(-3.99%)
Apr 25, 2016 45.84 46.91 44.82 45.16 463,797 -0.93(-2.02%)
Apr 22, 2016 47.00 47.62 45.29 46.09 509,220 -0.68(-1.45%)
Apr 21, 2016 44.77 46.85 43.84 46.77 691,041 +1.73(+3.84%)
Apr 20, 2016 44.38 45.16 42.90 45.04 518,345 +0.95(+2.15%)
Apr 19, 2016 44.86 44.94 43.45 44.09 310,648 -0.75(-1.67%)
Apr 18, 2016 43.69 44.91 43.07 44.84 252,368 +1.13(+2.59%)
Apr 15, 2016 43.29 44.27 42.79 43.71 738,423 +0.44(+1.02%)
Apr 14, 2016 44.38 45.11 43.12 43.27 527,935 -1.38(-3.09%)
Apr 13, 2016 47.33 48.21 44.20 44.65 600,510 -1.69(-3.65%)
Apr 12, 2016 44.42 46.49 44.20 46.34 419,328 +1.78(+3.99%)
Apr 11, 2016 45.47 46.28 43.58 44.56 571,341 -0.64(-1.42%)
Apr 08, 2016 48.88 48.88 45.00 45.20 616,861 -3.20(-6.61%)
Apr 07, 2016 47.41 49.63 46.25 48.40 622,522 +0.81(+1.70%)
Apr 06, 2016 45.07 48.23 44.53 47.59 1,763,555 +4.79(+11.19%)
Apr 05, 2016 43.51 44.10 42.72 42.80 639,375 -1.14(-2.59%)
Apr 04, 2016 44.93 45.93 43.70 43.94 779,700 -0.78(-1.74%)
Apr 01, 2016 43.55 45.02 43.34 44.72 1,000,982 +0.69(+1.57%)
Mar 31, 2016 43.47 44.73 42.62 44.03 1,188,901 +1.00(+2.32%)
Mar 30, 2016 45.88 46.45 42.76 43.03 860,466 -2.70(-5.90%)
Mar 29, 2016 45.62 45.83 43.52 45.73 662,662 -0.23(-0.50%)
Mar 28, 2016 48.19 48.42 45.76 45.96 460,981 -1.98(-4.13%)
Mar 24, 2016 45.70 47.94 47.94 47.94 554,100 +1.89(+4.10%)
Mar 23, 2016 48.46 49.00 45.79 46.05 546,805 -2.29(-4.74%)
Mar 22, 2016 44.69 48.87 44.69 48.34 866,108 +3.60(+8.05%)
Mar 21, 2016 45.60 47.31 44.28 44.74 554,070 -0.65(-1.43%)
Mar 18, 2016 44.22 46.34 43.11 45.39 730,290 +1.42(+3.23%)
Mar 17, 2016 42.24 45.38 41.34 43.97 1,040,273 +2.08(+4.97%)
Mar 16, 2016 41.37 43.47 40.87 41.89 416,856 +0.34(+0.82%)
Mar 15, 2016 43.83 43.83 41.41 41.55 520,114 -2.53(-5.74%)
Mar 14, 2016 42.98 44.92 42.98 44.08 354,892 +0.85(+1.97%)
Mar 11, 2016 42.80 43.31 41.58 43.23 333,603 +0.81(+1.91%)
Mar 10, 2016 43.39 44.48 41.22 42.42 480,526 -0.54(-1.26%)
Mar 09, 2016 44.05 44.28 41.53 42.96 708,073 -0.68(-1.56%)
Mar 08, 2016 44.83 46.67 42.99 43.64 876,455 -2.09(-4.57%)
Mar 07, 2016 43.62 47.00 42.32 45.73 557,269 +1.95(+4.45%)
Mar 04, 2016 43.93 45.32 43.54 43.78 520,924 +0.03(+0.07%)
Mar 03, 2016 44.80 45.41 43.09 43.75 483,282 -1.08(-2.41%)
Mar 02, 2016 43.35 45.91 43.08 44.83 839,034 +1.44(+3.32%)
Mar 01, 2016 41.02 43.43 40.20 43.39 637,518 +2.93(+7.24%)
Feb 29, 2016 41.65 42.29 40.05 40.46 803,282 -1.34(-3.22%)
Feb 26, 2016 38.66 43.51 38.66 41.80 1,387,926 +5.10(+13.91%)
Feb 25, 2016 38.57 39.72 36.11 36.70 449,563 -1.28(-3.37%)
Feb 24, 2016 36.37 38.13 35.50 37.98 330,010 +0.69(+1.85%)
Feb 23, 2016 39.11 39.77 37.26 37.29 372,265 -2.09(-5.31%)
Feb 22, 2016 40.20 40.53 38.97 39.38 539,794 -0.32(-0.81%)
Feb 19, 2016 37.78 40.09 37.05 39.70 448,842 +1.62(+4.25%)
Feb 18, 2016 39.89 40.07 37.91 38.08 463,412 -1.66(-4.18%)
Feb 17, 2016 38.72 41.49 38.27 39.74 710,953 +1.58(+4.14%)
Feb 16, 2016 36.55 38.26 35.95 38.16 437,646 +2.07(+5.74%)
Feb 12, 2016 35.75 36.09 36.09 36.09 619,800 +1.13(+3.23%)
Feb 11, 2016 31.37 35.84 31.00 34.96 520,336 +2.72(+8.44%)
Feb 10, 2016 32.33 34.21 32.02 32.24 719,116 +0.18(+0.56%)
Feb 09, 2016 31.22 33.38 29.51 32.06 1,331,665 +0.05(+0.16%)
Feb 08, 2016 34.45 34.69 31.24 32.01 940,501 -3.48(-9.81%)
Feb 05, 2016 36.80 37.62 34.27 35.49 868,422 -0.91(-2.50%)
Feb 04, 2016 35.77 38.00 35.32 36.40 492,376 +0.51(+1.42%)
Feb 03, 2016 35.12 35.92 32.50 35.89 532,252 +0.95(+2.72%)
Feb 02, 2016 34.93 35.44 33.70 34.94 517,532 -0.70(-1.96%)
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.