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, 2012 15.14 16.26 14.96 16.26 34,001 +1.15(+7.61%)
Oct 26, 2012 15.60 15.11 15.11 15.11 8,900 -0.10(-0.66%)
Oct 25, 2012 15.80 15.95 14.75 15.21 15,310 +0.08(+0.53%)
Oct 24, 2012 15.02 15.39 14.82 15.13 3,342 +0.11(+0.73%)
Oct 23, 2012 14.80 15.10 14.60 15.02 14,776 -0.31(-2.02%)
Oct 19, 2012 15.09 15.35 15.01 15.33 14,989 +0.09(+0.59%)
Oct 18, 2012 15.22 15.35 15.10 15.24 5,340 +0.01(+0.03%)
Oct 17, 2012 15.20 15.27 15.12 15.23 12,313 +0.02(+0.16%)
Oct 16, 2012 15.12 15.21 15.00 15.21 8,155 +0.09(+0.60%)
Oct 15, 2012 15.02 15.15 14.95 15.12 5,794 +0.10(+0.67%)
Oct 12, 2012 15.00 15.08 15.00 15.02 5,518 +0.03(+0.20%)
Oct 11, 2012 15.14 15.14 14.82 14.99 33,444 -0.08(-0.53%)
Oct 10, 2012 14.98 15.12 14.91 15.07 35,603 +0.09(+0.60%)
Oct 09, 2012 14.97 15.09 14.80 14.98 64,711 +0.07(+0.47%)
Oct 08, 2012 15.11 15.11 14.68 14.91 10,333 -0.20(-1.32%)
Oct 05, 2012 15.03 16.34 14.70 15.11 26,707 +0.12(+0.80%)
Oct 04, 2012 14.84 15.44 14.53 14.99 29,580 -0.01(-0.07%)
Oct 03, 2012 15.40 15.49 14.69 15.00 59,980 -0.49(-3.16%)
Oct 02, 2012 15.27 15.50 15.01 15.49 53,457 +0.19(+1.24%)
Oct 01, 2012 14.41 15.71 13.83 15.30 54,383 +1.07(+7.52%)
Sep 28, 2012 14.21 14.50 13.99 14.23 439,428 +0.00(+0.00%)
Sep 27, 2012 14.32 14.55 14.01 14.23 27,700 -0.03(-0.21%)
Sep 26, 2012 14.00 14.30 13.53 14.26 125,745 +0.26(+1.86%)
Sep 25, 2012 14.00 14.25 13.71 14.00 30,340 -0.15(-1.06%)
Sep 24, 2012 14.31 15.05 14.01 14.15 42,045 -0.10(-0.70%)
Sep 21, 2012 14.28 14.35 14.00 14.25 38,937 +0.03(+0.21%)
Sep 20, 2012 14.25 14.29 13.60 14.22 12,022 +0.16(+1.14%)
Sep 19, 2012 13.72 14.06 13.72 14.06 14,900 +0.31(+2.25%)
Sep 18, 2012 13.60 13.93 13.39 13.75 22,547 +0.24(+1.78%)
Sep 17, 2012 13.45 13.71 13.30 13.51 93,323 -0.03(-0.22%)
Sep 14, 2012 13.44 13.65 13.40 13.54 4,800 -0.17(-1.24%)
Sep 13, 2012 13.50 13.89 13.50 13.71 19,061 +0.27(+2.01%)
Sep 12, 2012 13.58 14.00 13.40 13.44 15,595 -0.56(-4.00%)
Sep 11, 2012 13.32 14.00 13.27 14.00 6,676 +0.69(+5.18%)
Sep 10, 2012 13.45 13.50 12.53 13.31 89,563 -0.15(-1.11%)
Sep 07, 2012 12.22 13.46 12.22 13.46 9,227 +0.69(+5.40%)
Sep 06, 2012 12.99 13.23 12.69 12.77 15,988 -0.07(-0.55%)
Sep 05, 2012 12.40 13.19 12.40 12.84 5,940 +0.40(+3.22%)
Sep 04, 2012 12.29 12.73 12.05 12.44 8,912 +0.06(+0.48%)
Aug 31, 2012 12.05 13.28 11.67 12.38 16,209 +0.52(+4.38%)
Aug 30, 2012 11.69 11.94 11.34 11.86 18,980 +0.61(+5.42%)
Aug 29, 2012 11.88 11.88 11.05 11.25 4,704 -0.04(-0.35%)
Aug 27, 2012 12.48 12.48 11.16 11.29 43,622 -1.07(-8.66%)
Aug 24, 2012 12.70 12.85 12.23 12.36 34,293 -0.27(-2.14%)
Aug 23, 2012 12.67 12.79 12.39 12.63 10,250 -0.07(-0.55%)
Aug 22, 2012 12.90 12.90 12.00 12.70 13,343 -0.19(-1.51%)
Aug 21, 2012 12.88 13.35 12.85 12.89 6,232 -0.03(-0.20%)
Aug 20, 2012 12.88 12.92 12.80 12.92 8,300 -0.01(-0.08%)
Aug 17, 2012 12.88 12.93 12.73 12.93 15,822 -0.07(-0.54%)
Aug 16, 2012 13.12 13.12 12.30 13.00 15,377 -0.20(-1.52%)
Aug 15, 2012 12.99 13.65 12.20 13.20 14,725 +0.20(+1.54%)
Aug 14, 2012 13.39 13.56 12.89 13.00 60,323 -0.40(-2.99%)
Aug 13, 2012 13.46 13.66 13.11 13.40 61,895 -0.02(-0.15%)
Aug 10, 2012 13.63 13.73 13.25 13.42 51,597 -0.37(-2.68%)
Aug 09, 2012 13.49 13.79 13.13 13.79 45,599 +0.73(+5.59%)
Aug 08, 2012 13.30 13.47 13.02 13.06 36,619 -0.47(-3.47%)
Aug 07, 2012 13.16 13.53 13.02 13.53 28,939 +0.48(+3.68%)
Aug 06, 2012 13.64 13.64 13.00 13.05 31,865 -0.23(-1.73%)
Aug 03, 2012 13.22 13.88 13.00 13.28 28,840 +0.12(+0.87%)
Aug 02, 2012 13.53 13.60 13.10 13.16 24,867 -0.34(-2.48%)
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.