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 (%)
Dec 31, 2018 73.68 74.25 73.46 74.25 1,731,100 +0.45(+0.61%)
Dec 28, 2018 73.22 75.16 73.08 73.80 2,098,900 +0.43(+0.59%)
Dec 27, 2018 73.23 73.44 72.92 73.37 3,067,265 -0.12(-0.16%)
Dec 26, 2018 73.27 73.50 73.04 73.49 2,631,484 +0.38(+0.52%)
Dec 24, 2018 72.77 73.43 72.76 73.11 1,084,900 +0.42(+0.58%)
Dec 21, 2018 73.30 73.38 72.59 72.69 4,232,900 -0.41(-0.56%)
Dec 20, 2018 73.00 73.46 72.95 73.10 4,021,485 +0.21(+0.29%)
Dec 19, 2018 73.76 73.76 72.62 72.89 4,882,071 -0.57(-0.78%)
Dec 18, 2018 73.74 74.01 73.26 73.46 3,637,168 -0.20(-0.27%)
Dec 17, 2018 73.72 74.23 73.66 73.66 3,598,191 -0.03(-0.04%)
Dec 14, 2018 74.38 74.44 73.59 73.69 4,834,000 -0.80(-1.07%)
Dec 13, 2018 74.30 74.50 74.14 74.49 3,666,036 +0.18(+0.24%)
Dec 12, 2018 74.26 74.55 74.17 74.31 4,083,876 +0.06(+0.08%)
Dec 11, 2018 74.15 74.35 73.95 74.25 3,524,290 +0.16(+0.22%)
Dec 10, 2018 73.92 74.13 73.82 74.09 5,269,119 +0.14(+0.19%)
Dec 07, 2018 73.66 74.38 73.64 73.95 5,082,600 +0.17(+0.23%)
Dec 06, 2018 73.62 73.86 73.47 73.78 10,019,120 +0.09(+0.12%)
Dec 04, 2018 73.52 74.12 73.45 73.69 12,235,100 +0.19(+0.26%)
Dec 03, 2018 73.68 73.92 73.40 73.50 44,212,884 +27.12(+58.47%)
Nov 30, 2018 45.81 47.29 44.51 46.38 1,701,800 +0.61(+1.33%)
Nov 29, 2018 44.70 46.95 43.92 45.77 2,249,082 +1.03(+2.30%)
Nov 28, 2018 44.50 44.88 40.63 44.74 3,343,498 -0.68(-1.50%)
Nov 27, 2018 43.42 47.98 42.50 45.42 3,545,259 +1.46(+3.32%)
Nov 26, 2018 41.92 44.37 40.61 43.96 2,331,667 +0.95(+2.21%)
Nov 23, 2018 42.30 44.55 41.55 43.01 2,151,400 +0.13(+0.30%)
Nov 21, 2018 42.88 42.88 42.88 0 +0.40(+0.94%)
Nov 20, 2018 35.60 43.70 35.55 42.48 9,479,333 +5.65(+15.34%)
Nov 19, 2018 34.93 39.00 32.82 36.83 10,200,381 +1.87(+5.35%)
Nov 16, 2018 26.46 38.35 25.89 34.96 7,657,200 +8.37(+31.48%)
Nov 15, 2018 26.10 27.19 25.90 26.59 1,473,203 +0.60(+2.31%)
Nov 14, 2018 28.99 29.57 25.96 25.99 2,406,779 -3.30(-11.27%)
Nov 13, 2018 27.27 29.95 26.88 29.29 2,518,238 +2.28(+8.44%)
Nov 12, 2018 25.11 27.27 24.77 27.01 3,497,626 +1.91(+7.61%)
Nov 09, 2018 30.73 32.33 23.41 25.10 3,875,600 -5.81(-18.80%)
Nov 08, 2018 31.46 32.19 30.77 30.91 983,231 -0.62(-1.97%)
Nov 07, 2018 29.50 31.61 29.15 31.53 1,268,930 +2.13(+7.24%)
Nov 06, 2018 30.84 31.25 29.21 29.40 1,371,176 -1.82(-5.83%)
Nov 05, 2018 30.17 32.00 29.56 31.22 1,859,846 +0.92(+3.04%)
Nov 02, 2018 32.81 34.36 29.46 30.30 3,574,700 -1.58(-4.96%)
Nov 01, 2018 29.37 32.05 28.71 31.88 1,990,334 +3.00(+10.39%)
Oct 31, 2018 28.86 29.50 27.15 28.88 2,738,014 -2.29(-7.35%)
Oct 30, 2018 30.65 31.63 30.07 31.17 1,729,079 +0.33(+1.07%)
Oct 29, 2018 32.01 33.32 30.33 30.84 1,369,927 -0.66(-2.10%)
Oct 26, 2018 31.95 32.57 30.67 31.50 1,622,400 -1.17(-3.58%)
Oct 25, 2018 31.35 33.12 30.83 32.67 2,508,085 +1.67(+5.39%)
Oct 24, 2018 35.95 36.16 30.13 31.00 3,751,622 -4.97(-13.82%)
Oct 23, 2018 36.05 37.48 33.06 35.97 3,135,135 -0.95(-2.57%)
Oct 22, 2018 42.02 42.50 36.81 36.92 3,393,722 -4.83(-11.57%)
Oct 19, 2018 43.31 43.95 41.06 41.75 1,595,700 -1.23(-2.86%)
Oct 18, 2018 44.00 44.47 42.78 42.98 962,483 -1.31(-2.96%)
Oct 17, 2018 43.32 44.98 42.89 44.29 1,112,141 +0.89(+2.05%)
Oct 16, 2018 41.71 43.46 41.45 43.40 1,225,612 +2.46(+6.01%)
Oct 15, 2018 40.38 41.32 39.37 40.94 982,334 +0.34(+0.84%)
Oct 12, 2018 39.50 40.89 38.80 40.60 1,670,400 +1.95(+5.05%)
Oct 11, 2018 40.30 42.00 38.49 38.65 1,847,029 -2.28(-5.57%)
Oct 10, 2018 42.34 43.28 40.71 40.93 1,503,087 -1.81(-4.23%)
Oct 09, 2018 41.90 43.43 41.51 42.74 1,479,946 +0.83(+1.98%)
Oct 08, 2018 42.25 43.21 41.51 41.91 1,387,748 -0.97(-2.26%)
Oct 05, 2018 41.75 43.23 41.75 42.88 1,360,400 +1.10(+2.63%)
Oct 04, 2018 41.42 42.05 40.32 41.78 1,227,575 -0.03(-0.07%)
Oct 03, 2018 40.01 42.37 39.64 41.81 1,829,215 +1.91(+4.79%)
Oct 02, 2018 38.88 40.69 38.88 39.90 1,500,605 +1.07(+2.76%)
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.