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 29, 2018 57.14 57.14 57.14 0 -1.28(-2.19%)
Mar 28, 2018 56.98 59.53 55.76 58.42 849,572 +1.72(+3.03%)
Mar 27, 2018 60.44 61.45 56.29 56.70 890,239 -2.33(-3.95%)
Mar 26, 2018 61.25 63.75 55.77 59.03 1,345,053 -1.35(-2.24%)
Mar 23, 2018 60.75 63.23 59.51 60.38 702,196 -0.63(-1.03%)
Mar 22, 2018 61.94 64.26 60.79 61.01 854,543 -1.15(-1.85%)
Mar 21, 2018 59.46 62.62 58.07 62.16 719,791 +2.41(+4.03%)
Mar 20, 2018 61.91 62.41 58.11 59.75 926,934 -1.64(-2.67%)
Mar 19, 2018 61.45 63.04 59.58 61.39 825,052 -0.42(-0.68%)
Mar 16, 2018 64.88 64.88 61.62 61.81 987,435 -2.57(-3.99%)
Mar 15, 2018 63.11 64.94 62.06 64.38 1,177,132 +1.69(+2.70%)
Mar 14, 2018 64.84 65.39 61.64 62.69 819,305 -1.91(-2.96%)
Mar 13, 2018 68.00 68.53 63.00 64.60 1,442,039 -3.12(-4.61%)
Mar 12, 2018 68.41 69.57 66.75 67.72 803,151 -0.40(-0.59%)
Mar 09, 2018 69.83 69.88 66.09 68.12 838,812 -1.32(-1.90%)
Mar 08, 2018 65.46 70.67 65.46 69.44 1,633,821 +3.68(+5.60%)
Mar 07, 2018 66.95 62.00 65.76 1,711,597 +3.58(+5.76%)
Mar 06, 2018 59.80 62.94 59.18 62.18 1,144,721 +2.61(+4.38%)
Mar 05, 2018 57.82 60.45 57.40 59.57 1,190,580 +1.89(+3.28%)
Mar 02, 2018 54.86 57.85 53.75 57.68 1,137,524 +1.84(+3.30%)
Mar 01, 2018 54.78 58.33 54.78 55.84 1,557,933 +0.61(+1.10%)
Feb 28, 2018 56.07 56.90 52.20 55.23 4,730,687 -6.32(-10.27%)
Feb 27, 2018 60.30 64.44 60.00 61.55 1,119,438 +1.78(+2.98%)
Feb 26, 2018 60.50 61.00 58.51 59.77 1,008,720 -0.97(-1.60%)
Feb 23, 2018 61.07 61.99 59.75 60.74 624,535 -0.15(-0.25%)
Feb 22, 2018 64.10 64.11 60.06 60.89 716,239 -1.12(-1.81%)
Feb 21, 2018 62.12 65.82 60.66 62.01 809,679 -0.29(-0.47%)
Feb 20, 2018 59.85 62.59 59.50 62.30 1,064,040 +2.30(+3.83%)
Feb 16, 2018 60.00 60.00 60.00 0 -1.03(-1.69%)
Feb 15, 2018 62.24 62.60 60.94 61.03 507,927 -0.63(-1.02%)
Feb 14, 2018 61.55 62.80 60.51 61.66 715,551 -0.30(-0.48%)
Feb 13, 2018 58.42 62.54 58.13 61.96 860,821 +3.36(+5.73%)
Feb 12, 2018 59.24 60.41 57.41 58.60 663,926 -0.29(-0.49%)
Feb 09, 2018 57.12 59.41 55.02 58.89 975,144 +2.88(+5.14%)
Feb 08, 2018 58.83 56.00 56.01 750,832 -2.16(-3.71%)
Feb 07, 2018 60.06 61.93 58.06 58.17 822,645 -1.99(-3.31%)
Feb 06, 2018 58.34 60.17 58.00 60.16 814,087 +1.14(+1.94%)
Feb 05, 2018 59.80 60.26 57.82 59.02 994,974 -0.92(-1.54%)
Feb 02, 2018 63.00 63.42 59.79 59.94 1,657,906 -3.46(-5.46%)
Feb 01, 2018 67.32 67.32 63.30 63.40 1,221,177 -4.06(-6.02%)
Jan 31, 2018 67.19 68.50 66.73 67.46 654,536 +0.79(+1.18%)
Jan 30, 2018 67.19 67.59 66.16 66.67 763,284 -1.28(-1.88%)
Jan 29, 2018 69.42 69.96 67.00 67.95 1,202,783 -1.28(-1.85%)
Jan 26, 2018 70.84 71.46 67.86 69.23 1,016,449 -1.79(-2.52%)
Jan 25, 2018 71.99 72.89 70.75 71.02 527,110 -0.71(-0.99%)
Jan 24, 2018 73.00 73.57 70.38 71.73 1,374,597 -1.20(-1.65%)
Jan 23, 2018 71.28 74.78 71.15 72.93 2,155,696 +4.71(+6.90%)
Jan 22, 2018 64.67 69.88 64.67 68.22 1,794,231 +4.31(+6.74%)
Jan 19, 2018 63.51 64.37 62.25 63.91 1,298,518 +0.41(+0.65%)
Jan 18, 2018 61.51 65.32 59.77 63.50 3,025,152 +1.64(+2.65%)
Jan 17, 2018 66.27 66.27 61.68 61.86 2,198,296 -3.66(-5.59%)
Jan 16, 2018 68.00 68.64 63.00 65.52 3,258,812 -4.07(-5.85%)
Jan 12, 2018 69.59 69.59 69.59 0 -2.07(-2.89%)
Jan 11, 2018 76.00 76.00 71.50 71.66 1,544,888 -4.33(-5.70%)
Jan 10, 2018 75.99 471,187 -0.36(-0.47%)
Jan 09, 2018 75.59 77.84 75.41 76.35 618,605 +1.07(+1.42%)
Jan 08, 2018 78.50 78.50 73.97 75.28 931,456 -3.01(-3.84%)
Jan 05, 2018 79.08 79.40 77.80 78.29 503,627 -0.55(-0.70%)
Jan 04, 2018 76.68 79.00 75.25 78.84 712,801 +2.61(+3.42%)
Jan 03, 2018 75.51 77.75 74.35 76.23 1,024,715 +0.61(+0.81%)
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.