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 (%)
Oct 31, 2014 29.49 30.11 27.43 27.82 529,876 -0.88(-3.07%)
Oct 30, 2014 27.43 29.04 27.23 28.70 346,993 +1.15(+4.17%)
Oct 29, 2014 28.08 28.08 27.26 27.55 225,390 -0.57(-2.03%)
Oct 28, 2014 28.54 29.25 27.76 28.12 326,467 -0.16(-0.57%)
Oct 27, 2014 27.77 28.74 28.10 28.28 563,346 +0.18(+0.64%)
Oct 24, 2014 27.20 28.45 26.95 28.10 231,658 +0.82(+3.01%)
Oct 23, 2014 26.47 27.54 26.00 27.28 375,691 +1.20(+4.60%)
Oct 22, 2014 26.39 27.10 25.97 26.08 291,537 -0.32(-1.21%)
Oct 21, 2014 25.82 26.43 25.34 26.40 201,633 +0.68(+2.64%)
Oct 20, 2014 25.87 26.35 25.58 25.72 227,336 +0.08(+0.31%)
Oct 17, 2014 25.90 26.12 25.22 25.64 255,529 +0.10(+0.39%)
Oct 16, 2014 23.73 25.67 23.05 25.54 358,508 +1.10(+4.50%)
Oct 15, 2014 23.60 24.65 23.00 24.44 259,943 +0.46(+1.92%)
Oct 14, 2014 25.20 25.30 23.76 23.98 339,238 -0.98(-3.93%)
Oct 13, 2014 26.04 26.25 24.80 24.96 417,333 -1.13(-4.33%)
Oct 10, 2014 26.34 26.96 25.71 26.09 273,862 -0.44(-1.66%)
Oct 09, 2014 27.75 27.79 26.23 26.53 333,543 -1.13(-4.09%)
Oct 08, 2014 26.36 28.01 26.13 27.66 356,792 +1.09(+4.10%)
Oct 07, 2014 27.73 28.25 26.44 26.57 388,375 -0.65(-2.39%)
Oct 06, 2014 27.45 27.69 26.64 27.22 235,230 -0.19(-0.69%)
Oct 03, 2014 28.39 28.39 27.26 27.41 244,320 -0.53(-1.90%)
Oct 02, 2014 27.35 28.10 27.02 27.94 465,406 +0.89(+3.29%)
Oct 01, 2014 27.17 27.50 26.46 27.05 515,214 +0.13(+0.48%)
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%)
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.