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 (%)
Mar 28, 2013 22.34 22.49 21.32 21.96 197,497 -0.49(-2.18%)
Mar 27, 2013 21.07 23.05 20.62 22.45 129,075 +1.22(+5.75%)
Mar 26, 2013 22.37 22.51 20.93 21.23 196,444 -1.11(-4.97%)
Mar 25, 2013 22.99 22.99 22.14 22.34 39,331 -0.67(-2.91%)
Mar 22, 2013 23.50 23.70 22.94 23.01 46,500 -0.40(-1.71%)
Mar 21, 2013 23.50 24.10 22.69 23.41 86,614 +0.17(+0.73%)
Mar 20, 2013 24.25 24.25 22.50 23.24 68,461 -1.02(-4.20%)
Mar 19, 2013 24.48 24.51 23.75 24.26 125,441 -0.11(-0.45%)
Mar 18, 2013 24.60 24.60 23.72 24.37 38,987 -0.46(-1.85%)
Mar 15, 2013 24.75 25.03 23.89 24.83 154,864 +0.16(+0.65%)
Mar 14, 2013 24.00 24.85 23.02 24.67 68,799 +0.60(+2.49%)
Mar 13, 2013 23.92 24.16 23.49 24.07 97,905 +0.09(+0.38%)
Mar 12, 2013 23.95 24.11 23.87 23.98 46,360 -0.15(-0.62%)
Mar 11, 2013 23.84 24.14 23.68 24.13 76,426 +0.18(+0.75%)
Mar 08, 2013 24.66 24.84 23.57 23.95 91,681 -0.43(-1.76%)
Mar 07, 2013 24.19 25.13 23.57 24.38 76,591 +0.20(+0.83%)
Mar 06, 2013 21.31 24.55 21.31 24.18 88,138 +0.13(+0.54%)
Mar 05, 2013 24.21 24.83 23.55 24.05 182,059 -0.19(-0.78%)
Mar 04, 2013 21.59 25.00 21.57 24.24 219,342 +2.44(+11.19%)
Mar 01, 2013 19.68 21.97 19.50 21.80 135,654 +1.94(+9.77%)
Feb 28, 2013 19.34 19.97 19.30 19.86 1,656,092 +1.68(+9.24%)
Feb 27, 2013 19.00 19.32 18.00 18.18 218,404 -1.06(-5.51%)
Feb 26, 2013 18.63 19.65 18.43 19.24 76,631 +0.15(+0.79%)
Feb 22, 2013 18.77 19.64 18.36 19.09 27,319 +0.46(+2.47%)
Feb 21, 2013 19.23 19.23 18.08 18.63 53,390 -0.82(-4.22%)
Feb 20, 2013 20.51 20.51 19.37 19.45 44,517 -1.11(-5.40%)
Feb 19, 2013 19.45 20.57 19.45 20.56 41,071 +1.19(+6.14%)
Feb 15, 2013 19.88 20.05 19.25 19.37 29,404 -0.40(-2.02%)
Feb 14, 2013 19.26 20.26 19.26 19.77 18,316 +0.29(+1.49%)
Feb 13, 2013 19.26 19.77 19.26 19.48 8,240 +0.22(+1.14%)
Feb 12, 2013 19.56 19.67 19.02 19.26 49,440 -0.19(-0.98%)
Feb 11, 2013 18.55 19.82 18.03 19.45 33,562 +0.81(+4.35%)
Feb 08, 2013 18.74 18.97 18.33 18.64 10,432 -0.12(-0.64%)
Feb 07, 2013 18.73 19.07 18.03 18.76 82,791 +0.08(+0.43%)
Feb 06, 2013 18.30 19.16 18.25 18.68 149,629 +0.62(+3.43%)
Feb 04, 2013 18.05 18.20 17.77 18.06 25,138 -0.27(-1.47%)
Feb 01, 2013 18.06 18.33 17.95 18.33 19,789 +0.23(+1.27%)
Jan 31, 2013 18.08 18.32 17.82 18.10 19,221 -0.03(-0.17%)
Jan 30, 2013 18.21 18.40 17.95 18.13 32,019 -0.05(-0.28%)
Jan 29, 2013 18.12 18.47 17.91 18.18 28,587 +0.15(+0.83%)
Jan 28, 2013 18.22 18.39 17.90 18.03 35,104 -0.14(-0.77%)
Jan 25, 2013 18.15 18.20 17.91 18.17 27,932 +0.04(+0.22%)
Jan 24, 2013 18.46 18.56 17.93 18.13 10,907 -0.32(-1.73%)
Jan 23, 2013 18.48 18.89 18.43 18.45 37,146 -0.10(-0.54%)
Jan 22, 2013 18.09 18.72 17.81 18.55 26,589 +0.41(+2.26%)
Jan 18, 2013 18.06 18.56 17.77 18.14 17,369 -0.03(-0.17%)
Jan 17, 2013 17.53 18.18 17.47 18.17 43,938 +0.61(+3.47%)
Jan 16, 2013 17.39 17.87 17.27 17.56 54,025 +0.19(+1.09%)
Jan 15, 2013 17.38 17.67 16.90 17.37 88,132 -0.12(-0.69%)
Jan 14, 2013 17.69 17.71 17.08 17.49 53,296 -0.15(-0.85%)
Jan 11, 2013 18.10 18.10 16.85 17.64 20,155 -0.49(-2.70%)
Jan 10, 2013 18.35 18.35 17.80 18.13 16,226 -0.10(-0.55%)
Jan 09, 2013 17.96 18.25 17.60 18.23 21,256 +0.22(+1.22%)
Jan 08, 2013 17.62 18.34 17.50 18.01 17,582 +0.42(+2.39%)
Jan 07, 2013 18.01 18.03 17.44 17.59 10,707 -0.41(-2.28%)
Jan 04, 2013 18.00 18.44 17.55 18.00 85,220 +0.08(+0.45%)
Jan 03, 2013 17.28 18.18 16.97 17.92 26,819 +0.59(+3.40%)
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.