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 (%)
Apr 30, 2018 52.62 53.32 50.85 50.91 724,547 -1.65(-3.14%)
Apr 27, 2018 52.19 53.21 51.59 52.56 533,887 +0.45(+0.86%)
Apr 26, 2018 51.80 53.22 51.21 52.11 510,088 +0.33(+0.64%)
Apr 25, 2018 53.18 54.35 51.47 51.78 1,244,151 -1.24(-2.34%)
Apr 24, 2018 52.49 53.82 52.08 53.02 901,933 +1.04(+2.00%)
Apr 23, 2018 51.60 52.64 51.40 51.98 457,496 +0.40(+0.78%)
Apr 20, 2018 52.33 53.07 51.25 51.58 641,252 -0.63(-1.21%)
Apr 19, 2018 54.29 55.06 52.00 52.21 909,765 -2.32(-4.25%)
Apr 18, 2018 55.29 56.31 54.46 54.53 545,046 -0.38(-0.69%)
Apr 17, 2018 56.27 59.93 54.34 54.91 1,351,578 -0.60(-1.08%)
Apr 16, 2018 52.57 57.99 51.41 55.51 1,596,760 +3.25(+6.22%)
Apr 13, 2018 54.71 55.33 52.00 52.26 877,503 -1.94(-3.58%)
Apr 12, 2018 55.75 55.84 52.56 54.20 918,172 -1.50(-2.69%)
Apr 11, 2018 53.45 56.61 51.81 55.70 861,148 +2.16(+4.03%)
Apr 10, 2018 52.31 54.20 51.33 53.54 1,043,915 +1.76(+3.40%)
Apr 09, 2018 54.99 55.70 50.67 51.78 2,058,187 -2.92(-5.34%)
Apr 06, 2018 56.18 59.94 53.50 54.70 1,500,111 -1.76(-3.12%)
Apr 05, 2018 57.50 57.97 55.75 56.46 634,521 -0.73(-1.28%)
Apr 04, 2018 54.74 57.55 54.23 57.19 603,907 +1.75(+3.16%)
Apr 03, 2018 56.06 56.74 53.87 55.44 592,731 -0.01(-0.02%)
Apr 02, 2018 56.40 57.87 53.34 55.45 1,098,961 -1.69(-2.96%)
Mar 29, 2018 57.14 57.14 57.14 0 -1.28(-2.19%)
Mar 28, 2018 56.98 59.53 55.76 58.42 849,572 +1.72(+3.03%)
Mar 27, 2018 60.44 61.45 56.29 56.70 890,239 -2.33(-3.95%)
Mar 26, 2018 61.25 63.75 55.77 59.03 1,345,053 -1.35(-2.24%)
Mar 23, 2018 60.75 63.23 59.51 60.38 702,196 -0.63(-1.03%)
Mar 22, 2018 61.94 64.26 60.79 61.01 854,543 -1.15(-1.85%)
Mar 21, 2018 59.46 62.62 58.07 62.16 719,791 +2.41(+4.03%)
Mar 20, 2018 61.91 62.41 58.11 59.75 926,934 -1.64(-2.67%)
Mar 19, 2018 61.45 63.04 59.58 61.39 825,052 -0.42(-0.68%)
Mar 16, 2018 64.88 64.88 61.62 61.81 987,435 -2.57(-3.99%)
Mar 15, 2018 63.11 64.94 62.06 64.38 1,177,132 +1.69(+2.70%)
Mar 14, 2018 64.84 65.39 61.64 62.69 819,305 -1.91(-2.96%)
Mar 13, 2018 68.00 68.53 63.00 64.60 1,442,039 -3.12(-4.61%)
Mar 12, 2018 68.41 69.57 66.75 67.72 803,151 -0.40(-0.59%)
Mar 09, 2018 69.83 69.88 66.09 68.12 838,812 -1.32(-1.90%)
Mar 08, 2018 65.46 70.67 65.46 69.44 1,633,821 +3.68(+5.60%)
Mar 07, 2018 66.95 62.00 65.76 1,711,597 +3.58(+5.76%)
Mar 06, 2018 59.80 62.94 59.18 62.18 1,144,721 +2.61(+4.38%)
Mar 05, 2018 57.82 60.45 57.40 59.57 1,190,580 +1.89(+3.28%)
Mar 02, 2018 54.86 57.85 53.75 57.68 1,137,524 +1.84(+3.30%)
Mar 01, 2018 54.78 58.33 54.78 55.84 1,557,933 +0.61(+1.10%)
Feb 28, 2018 56.07 56.90 52.20 55.23 4,730,687 -6.32(-10.27%)
Feb 27, 2018 60.30 64.44 60.00 61.55 1,119,438 +1.78(+2.98%)
Feb 26, 2018 60.50 61.00 58.51 59.77 1,008,720 -0.97(-1.60%)
Feb 23, 2018 61.07 61.99 59.75 60.74 624,535 -0.15(-0.25%)
Feb 22, 2018 64.10 64.11 60.06 60.89 716,239 -1.12(-1.81%)
Feb 21, 2018 62.12 65.82 60.66 62.01 809,679 -0.29(-0.47%)
Feb 20, 2018 59.85 62.59 59.50 62.30 1,064,040 +2.30(+3.83%)
Feb 16, 2018 60.00 60.00 60.00 0 -1.03(-1.69%)
Feb 15, 2018 62.24 62.60 60.94 61.03 507,927 -0.63(-1.02%)
Feb 14, 2018 61.55 62.80 60.51 61.66 715,551 -0.30(-0.48%)
Feb 13, 2018 58.42 62.54 58.13 61.96 860,821 +3.36(+5.73%)
Feb 12, 2018 59.24 60.41 57.41 58.60 663,926 -0.29(-0.49%)
Feb 09, 2018 57.12 59.41 55.02 58.89 975,144 +2.88(+5.14%)
Feb 08, 2018 58.83 56.00 56.01 750,832 -2.16(-3.71%)
Feb 07, 2018 60.06 61.93 58.06 58.17 822,645 -1.99(-3.31%)
Feb 06, 2018 58.34 60.17 58.00 60.16 814,087 +1.14(+1.94%)
Feb 05, 2018 59.80 60.26 57.82 59.02 994,974 -0.92(-1.54%)
Feb 02, 2018 63.00 63.42 59.79 59.94 1,657,906 -3.46(-5.46%)
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.