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 31, 2017 152.92 163.78 150.41 162.84 1,143,777 +9.40(+6.13%)
Jan 30, 2017 153.00 156.48 149.93 153.44 1,037,629 -0.41(-0.27%)
Jan 27, 2017 154.69 159.69 149.51 153.85 1,157,979 +0.49(+0.32%)
Jan 26, 2017 141.00 157.04 137.22 153.36 3,158,287 +13.36(+9.54%)
Jan 25, 2017 142.74 144.67 139.03 140.00 894,293 -2.57(-1.80%)
Jan 24, 2017 146.47 148.53 141.58 142.57 714,575 -3.52(-2.41%)
Jan 23, 2017 148.62 150.71 144.53 146.09 855,950 -0.91(-0.62%)
Jan 20, 2017 149.85 150.19 146.06 147.00 943,211 -2.91(-1.94%)
Jan 19, 2017 150.01 153.64 148.38 149.91 661,312 +0.65(+0.44%)
Jan 18, 2017 152.30 154.75 147.73 149.26 726,364 -1.99(-1.32%)
Jan 17, 2017 156.00 156.49 150.72 151.25 1,233,313 -5.16(-3.30%)
Jan 13, 2017 156.41 156.41 156.41 0 +9.43(+6.42%)
Jan 12, 2017 140.29 149.00 140.29 146.98 995,351 +1.08(+0.74%)
Jan 11, 2017 146.88 153.65 139.18 145.90 1,437,463 -1.34(-0.91%)
Jan 10, 2017 149.08 149.89 145.22 147.24 810,543 -1.61(-1.08%)
Jan 09, 2017 145.93 149.74 144.25 148.85 960,847 +5.27(+3.67%)
Jan 06, 2017 138.28 144.74 138.28 143.58 846,864 +4.99(+3.60%)
Jan 05, 2017 139.18 139.79 135.99 138.59 459,642 +0.27(+0.20%)
Jan 04, 2017 134.19 139.00 133.02 138.32 644,304 +5.07(+3.80%)
Jan 03, 2017 136.26 136.99 131.60 133.25 534,069 -1.23(-0.91%)
Dec 30, 2016 134.48 134.48 134.48 0 -0.58(-0.43%)
Dec 29, 2016 134.93 137.13 133.62 135.06 320,975 +0.20(+0.15%)
Dec 28, 2016 137.11 138.84 134.24 134.86 467,495 -1.80(-1.32%)
Dec 27, 2016 140.12 140.99 135.44 136.66 450,762 -3.20(-2.29%)
Dec 23, 2016 139.86 139.86 139.86 0 +7.27(+5.48%)
Dec 22, 2016 136.54 137.50 131.62 132.59 433,163 -4.22(-3.08%)
Dec 21, 2016 136.66 139.66 135.22 136.81 627,397 +0.34(+0.25%)
Dec 20, 2016 129.00 136.80 128.55 136.47 1,031,068 +9.23(+7.25%)
Dec 19, 2016 131.12 131.83 125.60 127.24 1,377,371 -4.19(-3.19%)
Dec 16, 2016 127.50 133.50 127.06 131.43 2,098,065 +3.93(+3.08%)
Dec 15, 2016 129.65 129.75 126.61 127.50 574,221 -1.89(-1.46%)
Dec 14, 2016 127.50 130.10 125.50 129.39 635,723 +1.64(+1.28%)
Dec 13, 2016 132.47 133.48 127.63 127.75 578,299 -4.07(-3.09%)
Dec 12, 2016 129.27 132.93 127.00 131.82 601,011 +1.85(+1.42%)
Dec 09, 2016 132.64 134.86 128.68 129.97 666,399 -1.57(-1.19%)
Dec 08, 2016 134.12 135.38 129.03 131.54 949,663 -3.31(-2.45%)
Dec 07, 2016 138.00 138.00 130.76 134.85 831,482 -5.02(-3.59%)
Dec 06, 2016 139.41 143.00 136.94 139.87 657,523 +0.31(+0.22%)
Dec 05, 2016 135.00 139.92 133.10 139.56 1,354,449 +6.20(+4.65%)
Dec 02, 2016 130.77 134.17 128.33 133.36 657,374 +2.60(+1.99%)
Dec 01, 2016 136.68 138.55 127.91 130.76 765,767 -4.93(-3.63%)
Nov 30, 2016 137.82 139.19 135.40 135.69 626,927 -2.03(-1.47%)
Nov 29, 2016 137.10 141.21 135.67 137.72 596,867 +0.61(+0.44%)
Nov 28, 2016 140.38 141.23 136.79 137.11 833,954 -3.08(-2.20%)
Nov 25, 2016 138.39 140.55 135.28 140.19 339,141 +2.46(+1.79%)
Nov 23, 2016 137.73 137.73 137.73 0 +6.46(+4.92%)
Nov 22, 2016 134.39 136.00 129.58 131.27 769,877 -3.19(-2.37%)
Nov 21, 2016 132.73 134.71 132.02 134.46 685,987 +1.96(+1.48%)
Nov 18, 2016 135.27 135.50 129.12 132.50 915,314 -2.15(-1.60%)
Nov 17, 2016 126.80 135.01 126.35 134.65 1,316,158 +8.00(+6.32%)
Nov 16, 2016 131.34 131.37 125.56 126.65 1,821,666 -4.39(-3.35%)
Nov 15, 2016 133.22 134.75 128.00 131.04 4,502,106 -17.46(-11.76%)
Nov 14, 2016 143.20 148.74 140.56 148.50 1,305,812 +4.25(+2.95%)
Nov 11, 2016 138.03 144.62 135.90 144.25 1,209,127 +5.85(+4.23%)
Nov 10, 2016 137.15 142.35 134.61 138.40 1,249,490 +2.77(+2.04%)
Nov 09, 2016 131.56 138.50 130.84 135.63 1,718,944 +11.67(+9.41%)
Nov 08, 2016 121.51 129.44 120.28 123.96 1,261,720 +0.41(+0.33%)
Nov 07, 2016 122.41 124.00 120.25 123.55 988,196 +3.39(+2.82%)
Nov 04, 2016 114.50 122.41 111.00 120.16 2,139,896 -0.12(-0.10%)
Nov 03, 2016 123.58 123.58 120.02 120.28 1,178,653 -3.07(-2.49%)
Nov 02, 2016 121.29 124.32 119.00 123.35 1,075,028 +2.21(+1.82%)
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.