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 (%)
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%)
Feb 01, 2016 34.78 36.06 33.60 35.64 507,852 +1.10(+3.18%)
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%)
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.