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 (%)
Nov 28, 2014 34.71 35.49 34.21 34.51 179,292 -0.24(-0.69%)
Nov 26, 2014 33.63 34.75 34.75 34.75 222,200 +0.84(+2.48%)
Nov 25, 2014 33.08 33.98 32.95 33.91 466,162 +0.59(+1.77%)
Nov 24, 2014 30.81 33.42 30.80 33.32 470,825 +2.59(+8.43%)
Nov 21, 2014 31.13 31.13 29.96 30.73 390,409 +0.42(+1.39%)
Nov 20, 2014 29.90 30.41 29.66 30.31 394,946 +0.38(+1.27%)
Nov 19, 2014 31.24 31.28 29.76 29.93 327,749 -1.52(-4.83%)
Nov 18, 2014 30.41 31.72 30.08 31.45 689,131 +1.46(+4.87%)
Nov 17, 2014 31.90 31.91 29.99 29.99 726,170 +0.37(+1.25%)
Nov 14, 2014 29.76 29.78 29.15 29.62 659,010 -0.13(-0.44%)
Nov 13, 2014 29.29 30.42 29.04 29.75 553,988 +0.40(+1.36%)
Nov 12, 2014 28.45 29.40 28.44 29.35 180,770 +0.67(+2.34%)
Nov 11, 2014 28.27 29.20 28.20 28.68 365,533 +0.40(+1.41%)
Nov 10, 2014 26.54 28.35 26.27 28.28 375,865 +1.80(+6.80%)
Nov 07, 2014 25.67 27.33 25.67 26.48 399,931 +0.55(+2.12%)
Nov 06, 2014 26.30 26.30 25.00 25.93 418,568 +0.78(+3.10%)
Nov 05, 2014 26.01 26.62 25.00 25.15 364,258 -1.18(-4.48%)
Nov 04, 2014 26.91 26.97 26.01 26.33 309,127 -0.47(-1.75%)
Nov 03, 2014 27.99 27.99 26.65 26.80 397,439 -1.02(-3.67%)
Oct 31, 2014 29.49 30.11 27.43 27.82 529,876 -0.88(-3.07%)
Oct 30, 2014 27.43 29.04 27.23 28.70 346,993 +1.15(+4.17%)
Oct 29, 2014 28.08 28.08 27.26 27.55 225,390 -0.57(-2.03%)
Oct 28, 2014 28.54 29.25 27.76 28.12 326,467 -0.16(-0.57%)
Oct 27, 2014 27.77 28.74 28.10 28.28 563,346 +0.18(+0.64%)
Oct 24, 2014 27.20 28.45 26.95 28.10 231,658 +0.82(+3.01%)
Oct 23, 2014 26.47 27.54 26.00 27.28 375,691 +1.20(+4.60%)
Oct 22, 2014 26.39 27.10 25.97 26.08 291,537 -0.32(-1.21%)
Oct 21, 2014 25.82 26.43 25.34 26.40 201,633 +0.68(+2.64%)
Oct 20, 2014 25.87 26.35 25.58 25.72 227,336 +0.08(+0.31%)
Oct 17, 2014 25.90 26.12 25.22 25.64 255,529 +0.10(+0.39%)
Oct 16, 2014 23.73 25.67 23.05 25.54 358,508 +1.10(+4.50%)
Oct 15, 2014 23.60 24.65 23.00 24.44 259,943 +0.46(+1.92%)
Oct 14, 2014 25.20 25.30 23.76 23.98 339,238 -0.98(-3.93%)
Oct 13, 2014 26.04 26.25 24.80 24.96 417,333 -1.13(-4.33%)
Oct 10, 2014 26.34 26.96 25.71 26.09 273,862 -0.44(-1.66%)
Oct 09, 2014 27.75 27.79 26.23 26.53 333,543 -1.13(-4.09%)
Oct 08, 2014 26.36 28.01 26.13 27.66 356,792 +1.09(+4.10%)
Oct 07, 2014 27.73 28.25 26.44 26.57 388,375 -0.65(-2.39%)
Oct 06, 2014 27.45 27.69 26.64 27.22 235,230 -0.19(-0.69%)
Oct 03, 2014 28.39 28.39 27.26 27.41 244,320 -0.53(-1.90%)
Oct 02, 2014 27.35 28.10 27.02 27.94 465,406 +0.89(+3.29%)
Oct 01, 2014 27.17 27.50 26.46 27.05 515,214 +0.13(+0.48%)
Sep 30, 2014 26.69 27.19 26.10 26.92 313,534 +0.15(+0.56%)
Sep 29, 2014 26.67 27.79 26.17 26.77 338,980 -0.32(-1.18%)
Sep 26, 2014 25.34 27.16 25.06 27.09 1,022,130 +1.79(+7.08%)
Sep 25, 2014 26.00 26.18 25.06 25.30 579,713 -0.73(-2.80%)
Sep 24, 2014 26.07 26.23 25.80 26.03 2,210,355 +0.01(+0.02%)
Sep 23, 2014 27.69 28.26 25.65 26.02 1,360,807 -2.59(-9.04%)
Sep 22, 2014 28.42 28.65 27.78 28.61 145,222 +0.01(+0.03%)
Sep 19, 2014 27.88 28.61 27.48 28.60 407,814 +0.98(+3.55%)
Sep 18, 2014 27.99 28.31 27.13 27.62 158,575 -0.25(-0.90%)
Sep 17, 2014 28.09 28.46 27.59 27.87 135,315 -0.09(-0.32%)
Sep 16, 2014 28.14 28.22 27.20 27.96 207,403 -0.29(-1.03%)
Sep 15, 2014 29.87 29.87 28.01 28.25 146,815 -1.34(-4.53%)
Sep 12, 2014 30.50 30.50 29.23 29.59 114,054 -0.89(-2.92%)
Sep 11, 2014 30.14 30.68 29.69 30.48 80,461 +0.04(+0.13%)
Sep 10, 2014 29.92 30.62 29.50 30.44 119,510 +0.84(+2.84%)
Sep 09, 2014 30.50 30.61 29.35 29.60 147,429 -0.84(-2.76%)
Sep 08, 2014 29.90 30.48 29.25 30.44 116,171 +0.47(+1.57%)
Sep 05, 2014 31.55 31.82 29.77 29.97 324,469 -1.69(-5.34%)
Sep 04, 2014 31.62 32.66 31.27 31.66 604,585 +0.11(+0.35%)
Sep 03, 2014 30.09 31.62 29.82 31.55 328,768 +1.56(+5.20%)
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.