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 (%)
Nov 30, 2015 51.50 51.83 49.85 51.04 392,938 -0.38(-0.74%)
Nov 27, 2015 50.93 52.20 50.22 51.42 82,827 +0.88(+1.74%)
Nov 25, 2015 47.72 50.54 50.54 50.54 395,200 +2.83(+5.93%)
Nov 24, 2015 49.22 50.23 47.35 47.71 419,751 -2.04(-4.10%)
Nov 23, 2015 48.15 50.68 47.48 49.75 411,159 +1.72(+3.58%)
Nov 20, 2015 46.76 48.32 46.35 48.03 372,992 +1.30(+2.78%)
Nov 19, 2015 49.47 49.95 46.26 46.73 543,583 -3.06(-6.15%)
Nov 18, 2015 48.61 49.90 47.45 49.79 497,658 +1.43(+2.96%)
Nov 17, 2015 47.98 49.29 47.08 48.36 379,278 +0.39(+0.81%)
Nov 16, 2015 48.27 49.19 46.74 47.97 470,325 -0.53(-1.09%)
Nov 13, 2015 46.80 49.42 46.80 48.50 289,495 +1.46(+3.10%)
Nov 12, 2015 48.19 49.51 46.89 47.04 388,401 -1.54(-3.17%)
Nov 11, 2015 50.00 50.10 48.37 48.58 237,077 -1.30(-2.61%)
Nov 10, 2015 49.35 50.32 48.51 49.88 366,996 +0.58(+1.18%)
Nov 09, 2015 46.11 49.82 46.11 49.30 560,060 +3.34(+7.27%)
Nov 06, 2015 45.52 47.05 44.27 45.96 367,907 +0.37(+0.81%)
Nov 05, 2015 47.08 47.25 44.59 45.59 529,489 -1.21(-2.59%)
Nov 04, 2015 47.77 48.82 45.93 46.80 630,692 -0.64(-1.35%)
Nov 03, 2015 45.78 48.44 44.77 47.44 525,628 +1.42(+3.09%)
Nov 02, 2015 45.67 47.98 45.12 46.02 1,179,873 +0.55(+1.21%)
Oct 30, 2015 46.00 48.01 42.53 45.47 1,239,343 -0.91(-1.96%)
Oct 29, 2015 48.64 49.84 45.86 46.38 596,066 -2.34(-4.80%)
Oct 28, 2015 45.86 48.86 45.00 48.72 538,832 +2.93(+6.40%)
Oct 27, 2015 45.17 46.58 44.25 45.79 554,904 +0.42(+0.93%)
Oct 26, 2015 44.99 46.71 43.50 45.37 312,145 +0.45(+1.00%)
Oct 23, 2015 40.22 45.11 40.22 44.92 638,775 +4.27(+10.50%)
Oct 22, 2015 42.86 44.03 39.89 40.65 715,751 -2.00(-4.69%)
Oct 21, 2015 45.02 45.30 40.36 42.65 477,896 -2.00(-4.48%)
Oct 20, 2015 46.27 46.69 44.06 44.65 677,828 -1.87(-4.02%)
Oct 19, 2015 44.67 48.60 44.35 46.52 505,297 +1.35(+2.99%)
Oct 16, 2015 45.76 46.97 44.03 45.17 336,650 -0.35(-0.77%)
Oct 15, 2015 42.30 45.62 41.64 45.52 569,005 +3.20(+7.56%)
Oct 14, 2015 42.10 43.39 40.73 42.32 389,722 +0.51(+1.22%)
Oct 13, 2015 43.70 44.50 41.71 41.81 492,446 -1.95(-4.46%)
Oct 12, 2015 46.42 46.42 43.09 43.76 523,056 -2.20(-4.79%)
Oct 09, 2015 42.54 46.18 42.26 45.96 605,828 +3.22(+7.53%)
Oct 08, 2015 41.23 43.17 41.03 42.74 676,938 +0.99(+2.37%)
Oct 07, 2015 40.75 42.96 39.01 41.75 1,107,857 +1.40(+3.47%)
Oct 06, 2015 42.01 42.20 38.05 40.35 435,572 -1.87(-4.43%)
Oct 05, 2015 43.21 44.44 41.43 42.22 295,644 -0.70(-1.63%)
Oct 02, 2015 40.07 43.20 39.60 42.92 463,033 +1.89(+4.61%)
Oct 01, 2015 40.10 41.17 38.01 41.03 703,868 +0.93(+2.32%)
Sep 30, 2015 39.79 40.68 38.32 40.10 709,626 +1.13(+2.90%)
Sep 29, 2015 40.44 41.87 38.14 38.97 1,089,679 -1.49(-3.68%)
Sep 28, 2015 48.71 49.17 39.15 40.46 2,371,904 -8.76(-17.80%)
Sep 25, 2015 51.67 53.72 48.11 49.22 734,627 -1.47(-2.90%)
Sep 24, 2015 50.83 51.67 48.50 50.69 773,389 -0.82(-1.59%)
Sep 23, 2015 53.42 53.46 51.28 51.51 520,568 -1.48(-2.79%)
Sep 22, 2015 54.14 54.74 50.74 52.99 910,628 -2.15(-3.90%)
Sep 21, 2015 58.67 58.67 54.65 55.14 503,608 -2.99(-5.14%)
Sep 18, 2015 56.47 58.28 54.91 58.13 804,277 +0.13(+0.22%)
Sep 17, 2015 55.76 59.84 55.49 58.00 1,117,912 +2.18(+3.91%)
Sep 16, 2015 55.02 56.04 54.25 55.82 200,644 +0.62(+1.12%)
Sep 15, 2015 54.97 55.36 54.25 55.20 177,701 +0.57(+1.04%)
Sep 14, 2015 55.45 55.50 54.04 54.63 584,523 -0.37(-0.67%)
Sep 11, 2015 55.50 55.97 53.91 55.00 420,252 -0.96(-1.72%)
Sep 10, 2015 54.74 56.64 54.63 55.96 362,301 +1.33(+2.43%)
Sep 09, 2015 58.34 58.44 54.36 54.63 394,836 -2.85(-4.96%)
Sep 08, 2015 55.10 57.62 53.93 57.48 393,331 +3.43(+6.35%)
Sep 04, 2015 52.44 54.05 54.05 54.05 344,900 +1.00(+1.89%)
Sep 03, 2015 53.13 54.91 52.62 53.05 451,851 -0.35(-0.66%)
Sep 02, 2015 55.35 56.63 51.29 53.40 1,171,413 +1.71(+3.31%)
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.