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 31, 2016 43.47 44.73 42.62 44.03 1,188,901 +1.00(+2.32%)
Mar 30, 2016 45.88 46.45 42.76 43.03 860,466 -2.70(-5.90%)
Mar 29, 2016 45.62 45.83 43.52 45.73 662,662 -0.23(-0.50%)
Mar 28, 2016 48.19 48.42 45.76 45.96 460,981 -1.98(-4.13%)
Mar 24, 2016 45.70 47.94 47.94 47.94 554,100 +1.89(+4.10%)
Mar 23, 2016 48.46 49.00 45.79 46.05 546,805 -2.29(-4.74%)
Mar 22, 2016 44.69 48.87 44.69 48.34 866,108 +3.60(+8.05%)
Mar 21, 2016 45.60 47.31 44.28 44.74 554,070 -0.65(-1.43%)
Mar 18, 2016 44.22 46.34 43.11 45.39 730,290 +1.42(+3.23%)
Mar 17, 2016 42.24 45.38 41.34 43.97 1,040,273 +2.08(+4.97%)
Mar 16, 2016 41.37 43.47 40.87 41.89 416,856 +0.34(+0.82%)
Mar 15, 2016 43.83 43.83 41.41 41.55 520,114 -2.53(-5.74%)
Mar 14, 2016 42.98 44.92 42.98 44.08 354,892 +0.85(+1.97%)
Mar 11, 2016 42.80 43.31 41.58 43.23 333,603 +0.81(+1.91%)
Mar 10, 2016 43.39 44.48 41.22 42.42 480,526 -0.54(-1.26%)
Mar 09, 2016 44.05 44.28 41.53 42.96 708,073 -0.68(-1.56%)
Mar 08, 2016 44.83 46.67 42.99 43.64 876,455 -2.09(-4.57%)
Mar 07, 2016 43.62 47.00 42.32 45.73 557,269 +1.95(+4.45%)
Mar 04, 2016 43.93 45.32 43.54 43.78 520,924 +0.03(+0.07%)
Mar 03, 2016 44.80 45.41 43.09 43.75 483,282 -1.08(-2.41%)
Mar 02, 2016 43.35 45.91 43.08 44.83 839,034 +1.44(+3.32%)
Mar 01, 2016 41.02 43.43 40.20 43.39 637,518 +2.93(+7.24%)
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%)
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.