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 (%)
Jul 31, 2018 34.61 35.12 34.15 34.83 1,376,575 +0.39(+1.13%)
Jul 30, 2018 34.95 35.75 34.27 34.44 1,297,599 -0.68(-1.94%)
Jul 27, 2018 36.24 36.46 34.74 35.12 1,141,400 -1.12(-3.09%)
Jul 26, 2018 35.52 36.60 34.54 36.24 2,328,094 +0.64(+1.80%)
Jul 25, 2018 38.14 38.86 35.39 35.60 3,267,768 -2.54(-6.66%)
Jul 24, 2018 40.44 40.83 38.03 38.14 1,733,935 -1.92(-4.79%)
Jul 23, 2018 39.13 40.76 38.60 40.06 1,455,808 +0.82(+2.09%)
Jul 20, 2018 40.15 40.49 39.10 39.24 1,389,821 -0.99(-2.46%)
Jul 19, 2018 40.93 41.05 40.05 40.23 1,136,981 -0.73(-1.78%)
Jul 18, 2018 40.65 41.08 39.43 40.96 1,631,438 +0.62(+1.54%)
Jul 17, 2018 40.46 41.23 40.00 40.34 1,487,487 -0.21(-0.52%)
Jul 16, 2018 44.85 44.85 40.40 40.55 2,615,828 -4.35(-9.69%)
Jul 13, 2018 45.89 44.90 949,529 +0.06(+0.13%)
Jul 12, 2018 45.60 43.80 44.84 960,148 -0.76(-1.67%)
Jul 11, 2018 44.62 46.27 44.07 45.60 1,154,462 +0.75(+1.67%)
Jul 10, 2018 44.60 45.48 43.50 44.85 880,886 +0.74(+1.68%)
Jul 09, 2018 45.20 45.45 43.40 44.11 985,911 -1.06(-2.35%)
Jul 06, 2018 43.35 45.29 43.25 45.17 1,019,649 +1.94(+4.49%)
Jul 05, 2018 43.25 43.59 41.99 43.23 1,473,236 -0.29(-0.67%)
Jul 03, 2018 43.52 43.52 43.52 0 +1.96(+4.72%)
Jul 02, 2018 42.92 43.58 40.01 41.56 3,038,272 -2.91(-6.54%)
Jun 29, 2018 44.46 45.74 43.62 44.47 1,458,198 +0.24(+0.54%)
Jun 28, 2018 43.70 44.80 42.70 44.23 1,290,879 +0.65(+1.49%)
Jun 27, 2018 44.66 45.30 43.20 43.58 1,750,671 +0.19(+0.44%)
Jun 26, 2018 45.72 46.00 42.14 43.39 2,352,843 -2.31(-5.05%)
Jun 25, 2018 47.99 47.99 45.23 45.70 2,028,387 -3.92(-7.90%)
Jun 22, 2018 45.82 49.89 45.58 49.62 3,525,824 +3.87(+8.46%)
Jun 21, 2018 46.08 46.72 43.75 45.75 2,862,472 -0.74(-1.59%)
Jun 20, 2018 43.50 47.81 43.29 46.49 8,777,497 +6.50(+16.25%)
Jun 19, 2018 39.31 40.43 38.57 39.99 1,721,780 +0.61(+1.55%)
Jun 18, 2018 39.38 39.84 38.40 39.38 1,458,781 -0.39(-0.98%)
Jun 15, 2018 41.43 39.45 39.77 3,209,798 -1.66(-4.01%)
Jun 14, 2018 43.17 43.62 40.80 41.43 2,363,393 -1.42(-3.31%)
Jun 13, 2018 42.47 44.41 41.69 42.85 2,358,584 +0.41(+0.97%)
Jun 12, 2018 42.75 44.00 42.15 42.44 1,602,574 -0.26(-0.61%)
Jun 11, 2018 43.32 43.89 42.02 42.70 1,805,360 -0.97(-2.22%)
Jun 08, 2018 44.74 45.60 43.19 43.67 1,446,394 -1.75(-3.85%)
Jun 07, 2018 44.21 46.14 43.91 45.42 1,532,618 +1.44(+3.27%)
Jun 06, 2018 44.14 43.98 1,415,361 +1.42(+3.34%)
Jun 05, 2018 43.17 44.04 42.38 42.56 1,874,171 +0.28(+0.66%)
Jun 04, 2018 46.57 46.82 42.13 42.28 3,178,131 -4.61(-9.83%)
Jun 01, 2018 45.67 47.50 45.06 46.89 2,746,631 +1.12(+2.45%)
May 31, 2018 44.84 46.75 42.81 45.77 5,007,600 +1.31(+2.95%)
May 30, 2018 49.90 49.90 44.22 44.46 3,890,053 -5.17(-10.42%)
May 29, 2018 50.89 52.86 49.30 49.63 1,333,684 -2.13(-4.12%)
May 25, 2018 51.76 51.76 51.76 0 +3.18(+6.55%)
May 24, 2018 48.53 49.01 47.67 48.58 927,346 +0.27(+0.56%)
May 23, 2018 48.83 51.03 47.83 48.31 1,495,906 -1.15(-2.33%)
May 22, 2018 47.26 53.68 46.18 49.46 4,306,553 +2.22(+4.70%)
May 21, 2018 47.90 48.67 46.66 47.24 784,553 -0.47(-0.99%)
May 18, 2018 50.20 50.75 47.00 47.71 1,656,967 -2.87(-5.67%)
May 17, 2018 49.34 52.42 49.03 50.58 1,142,231 +1.70(+3.48%)
May 16, 2018 47.94 49.01 47.04 48.88 881,484 +1.30(+2.73%)
May 15, 2018 49.14 50.07 47.25 47.58 1,193,587 -1.55(-3.15%)
May 14, 2018 49.91 50.79 48.20 49.13 871,984 -0.81(-1.62%)
May 11, 2018 46.07 50.25 46.01 49.94 1,190,770 +3.84(+8.33%)
May 10, 2018 46.17 47.62 45.01 46.10 1,440,978 +0.28(+0.61%)
May 09, 2018 46.62 47.17 44.76 45.82 1,706,080 -0.57(-1.23%)
May 08, 2018 46.83 47.60 45.63 46.39 1,287,336 -0.57(-1.21%)
May 07, 2018 50.00 50.38 45.89 46.96 1,627,159 -3.00(-6.00%)
May 04, 2018 48.15 51.55 46.14 49.96 1,856,579 +1.60(+3.31%)
May 03, 2018 50.65 52.31 48.00 48.36 1,217,070 -2.58(-5.06%)
May 02, 2018 50.41 52.14 49.80 50.94 841,815 +0.40(+0.79%)
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.