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 (%)
Sep 30, 2014 26.69 27.19 26.10 26.92 313,534 +0.15(+0.56%)
Sep 29, 2014 26.67 27.79 26.17 26.77 338,980 -0.32(-1.18%)
Sep 26, 2014 25.34 27.16 25.06 27.09 1,022,130 +1.79(+7.08%)
Sep 25, 2014 26.00 26.18 25.06 25.30 579,713 -0.73(-2.80%)
Sep 24, 2014 26.07 26.23 25.80 26.03 2,210,355 +0.01(+0.02%)
Sep 23, 2014 27.69 28.26 25.65 26.02 1,360,807 -2.59(-9.04%)
Sep 22, 2014 28.42 28.65 27.78 28.61 145,222 +0.01(+0.03%)
Sep 19, 2014 27.88 28.61 27.48 28.60 407,814 +0.98(+3.55%)
Sep 18, 2014 27.99 28.31 27.13 27.62 158,575 -0.25(-0.90%)
Sep 17, 2014 28.09 28.46 27.59 27.87 135,315 -0.09(-0.32%)
Sep 16, 2014 28.14 28.22 27.20 27.96 207,403 -0.29(-1.03%)
Sep 15, 2014 29.87 29.87 28.01 28.25 146,815 -1.34(-4.53%)
Sep 12, 2014 30.50 30.50 29.23 29.59 114,054 -0.89(-2.92%)
Sep 11, 2014 30.14 30.68 29.69 30.48 80,461 +0.04(+0.13%)
Sep 10, 2014 29.92 30.62 29.50 30.44 119,510 +0.84(+2.84%)
Sep 09, 2014 30.50 30.61 29.35 29.60 147,429 -0.84(-2.76%)
Sep 08, 2014 29.90 30.48 29.25 30.44 116,171 +0.47(+1.57%)
Sep 05, 2014 31.55 31.82 29.77 29.97 324,469 -1.69(-5.34%)
Sep 04, 2014 31.62 32.66 31.27 31.66 604,585 +0.11(+0.35%)
Sep 03, 2014 30.09 31.62 29.82 31.55 328,768 +1.56(+5.20%)
Sep 02, 2014 29.84 29.94 29.34 29.99 226,268 +0.43(+1.45%)
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%)
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.