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 (%)
Aug 29, 2014 29.50 29.56 29.56 29.56 72,800 +0.16(+0.54%)
Aug 28, 2014 29.93 29.93 29.23 29.40 200,518 -0.69(-2.29%)
Aug 27, 2014 31.46 31.46 29.93 30.09 264,463 -1.17(-3.74%)
Aug 26, 2014 30.69 31.38 30.05 31.26 229,518 +0.51(+1.66%)
Aug 25, 2014 29.40 31.10 29.40 30.75 145,464 +1.75(+6.03%)
Aug 22, 2014 29.03 29.44 28.80 29.00 105,181 -0.05(-0.17%)
Aug 21, 2014 29.67 30.05 29.07 29.05 143,157 -0.71(-2.39%)
Aug 20, 2014 30.34 30.48 29.68 29.76 68,829 -0.76(-2.49%)
Aug 19, 2014 30.65 31.00 30.25 30.52 98,977 -0.14(-0.46%)
Aug 18, 2014 30.70 31.35 30.60 30.66 116,788 +0.35(+1.15%)
Aug 15, 2014 30.86 31.16 29.73 30.31 140,852 -0.30(-0.98%)
Aug 14, 2014 29.68 30.75 29.68 30.61 174,293 +0.96(+3.24%)
Aug 13, 2014 29.12 29.87 28.93 29.65 136,406 +0.62(+2.14%)
Aug 12, 2014 28.79 29.26 28.65 29.03 100,594 -0.01(-0.03%)
Aug 11, 2014 28.49 29.37 28.02 29.04 156,526 +0.74(+2.61%)
Aug 08, 2014 27.68 28.39 27.68 28.30 135,812 +0.79(+2.87%)
Aug 07, 2014 28.16 28.34 27.35 27.51 86,870 -0.64(-2.27%)
Aug 06, 2014 27.24 28.59 27.21 28.15 147,481 +0.64(+2.33%)
Aug 05, 2014 27.45 27.85 27.14 27.51 126,903 -0.12(-0.43%)
Aug 04, 2014 28.13 28.54 27.07 27.63 217,924 -0.19(-0.68%)
Aug 01, 2014 28.61 29.25 27.50 27.82 269,824 -0.94(-3.27%)
Jul 31, 2014 28.89 29.50 28.25 28.76 145,407 -0.60(-2.04%)
Jul 30, 2014 29.51 29.81 29.12 29.36 245,001 +0.35(+1.21%)
Jul 29, 2014 27.99 29.19 27.63 29.01 150,418 +1.18(+4.24%)
Jul 28, 2014 28.28 28.49 27.36 27.83 256,126 -0.43(-1.52%)
Jul 25, 2014 29.50 29.50 27.46 28.26 367,484 -1.56(-5.23%)
Jul 24, 2014 29.56 29.91 28.71 29.82 340,309 +0.34(+1.15%)
Jul 23, 2014 29.41 30.10 28.72 29.48 227,452 +0.34(+1.17%)
Jul 22, 2014 27.87 29.79 27.73 29.14 267,707 +1.54(+5.58%)
Jul 21, 2014 27.65 27.94 27.04 27.60 83,463 -0.20(-0.72%)
Jul 18, 2014 27.74 28.21 26.96 27.80 468,138 -0.01(-0.04%)
Jul 17, 2014 28.32 28.71 27.33 27.81 338,484 -0.75(-2.63%)
Jul 16, 2014 30.06 30.16 28.47 28.56 400,053 -1.22(-4.10%)
Jul 15, 2014 31.04 31.28 29.43 29.78 287,448 -1.13(-3.66%)
Jul 14, 2014 31.07 31.35 30.68 30.91 138,695 +0.28(+0.91%)
Jul 11, 2014 31.76 31.89 30.60 30.63 208,765 -1.06(-3.34%)
Jul 10, 2014 32.53 32.80 31.62 31.69 669,907 -1.55(-4.66%)
Jul 09, 2014 33.39 33.84 32.16 33.24 458,311 +1.49(+4.69%)
Jul 08, 2014 32.29 32.32 31.57 31.75 404,342 -0.61(-1.89%)
Jul 07, 2014 33.15 33.53 32.23 32.36 220,551 -0.83(-2.50%)
Jul 03, 2014 33.71 33.19 33.19 33.19 95,600 -0.34(-1.01%)
Jul 02, 2014 33.78 33.90 32.88 33.53 354,172 -0.36(-1.06%)
Jul 01, 2014 31.40 34.30 31.40 33.89 662,994 +2.78(+8.94%)
Jun 30, 2014 29.75 31.45 29.75 31.11 273,531 +1.23(+4.12%)
Jun 27, 2014 28.83 30.09 28.69 29.88 776,251 +0.86(+2.96%)
Jun 26, 2014 29.06 29.43 28.62 29.02 264,114 +0.15(+0.52%)
Jun 25, 2014 28.85 29.80 28.48 28.87 138,665 -0.13(-0.45%)
Jun 24, 2014 30.30 30.55 28.65 29.00 265,637 -1.15(-3.81%)
Jun 23, 2014 30.82 30.96 29.90 30.15 200,796 -0.74(-2.40%)
Jun 20, 2014 29.87 31.09 29.24 30.89 757,015 +1.18(+3.97%)
Jun 19, 2014 29.29 30.00 28.67 29.71 311,525 +0.62(+2.13%)
Jun 18, 2014 28.63 29.51 28.51 29.09 162,228 +0.45(+1.57%)
Jun 17, 2014 29.63 30.05 28.45 28.64 391,669 -1.14(-3.83%)
Jun 16, 2014 28.40 29.84 28.16 29.78 327,914 +1.26(+4.42%)
Jun 13, 2014 28.29 28.54 27.35 28.52 233,936 +0.39(+1.39%)
Jun 12, 2014 27.47 28.22 27.09 28.13 138,721 +0.66(+2.40%)
Jun 11, 2014 28.16 28.54 27.30 27.47 275,291 -0.99(-3.48%)
Jun 10, 2014 28.78 29.17 28.38 28.46 152,865 +0.56(+2.01%)
Jun 06, 2014 27.53 28.04 27.25 27.90 128,478 +0.56(+2.05%)
Jun 05, 2014 26.83 27.72 26.53 27.34 123,880 +0.70(+2.63%)
Jun 04, 2014 25.31 27.12 25.31 26.64 320,462 +0.71(+2.74%)
Jun 03, 2014 26.07 26.45 25.66 25.93 466,665 -0.43(-1.63%)
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.