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, 2015 60.45 61.50 54.09 54.47 1,002,979 -6.59(-10.79%)
Apr 29, 2015 61.00 62.18 60.41 61.06 542,996 -0.56(-0.91%)
Apr 28, 2015 61.63 63.63 59.25 61.62 836,572 -0.05(-0.08%)
Apr 27, 2015 64.41 64.48 61.35 61.67 804,811 -2.33(-3.64%)
Apr 24, 2015 64.39 64.97 62.52 64.00 576,027 -0.65(-1.01%)
Apr 23, 2015 62.08 64.88 61.12 64.65 705,617 +2.40(+3.86%)
Apr 22, 2015 63.24 63.83 61.32 62.25 670,376 -1.08(-1.71%)
Apr 21, 2015 63.64 64.12 62.53 63.33 483,899 +0.29(+0.46%)
Apr 20, 2015 63.13 63.43 61.49 63.04 405,831 +0.48(+0.77%)
Apr 17, 2015 62.00 62.91 61.03 62.56 409,348 -0.15(-0.24%)
Apr 16, 2015 60.72 62.72 59.01 62.71 430,807 +3.83(+6.50%)
Apr 15, 2015 58.90 59.94 58.00 58.88 487,784 +0.18(+0.31%)
Apr 14, 2015 58.59 59.24 57.22 58.70 170,474 +0.11(+0.19%)
Apr 13, 2015 58.02 60.35 58.02 58.59 446,212 +0.37(+0.64%)
Apr 10, 2015 58.03 58.83 57.65 58.22 332,658 +0.23(+0.40%)
Apr 09, 2015 57.52 58.53 56.73 57.99 534,869 +0.53(+0.92%)
Apr 08, 2015 56.42 58.38 56.31 57.46 351,625 +1.04(+1.84%)
Apr 07, 2015 54.95 57.56 54.95 56.42 795,550 +1.76(+3.22%)
Apr 06, 2015 53.50 54.80 53.20 54.66 808,675 +0.74(+1.37%)
Apr 02, 2015 56.18 53.92 53.92 53.92 331,000 -2.33(-4.14%)
Apr 01, 2015 57.97 59.47 55.60 56.25 641,238 -1.15(-2.00%)
Mar 31, 2015 57.15 58.56 56.84 57.40 725,378 -0.26(-0.45%)
Mar 30, 2015 56.26 58.07 56.26 57.66 492,374 +1.75(+3.13%)
Mar 27, 2015 55.66 57.10 55.26 55.91 663,038 +0.75(+1.36%)
Mar 26, 2015 55.05 56.23 54.05 55.16 693,856 -0.24(-0.43%)
Mar 25, 2015 58.68 58.68 55.22 55.40 626,148 -3.00(-5.14%)
Mar 24, 2015 58.86 60.45 58.06 58.40 774,941 -0.27(-0.46%)
Mar 23, 2015 59.70 59.99 57.72 58.67 1,069,637 -1.56(-2.59%)
Mar 20, 2015 61.49 62.25 59.79 60.23 1,518,883 -1.18(-1.92%)
Mar 19, 2015 60.64 61.92 60.01 61.41 570,084 +0.78(+1.29%)
Mar 18, 2015 60.51 61.59 60.03 60.63 636,849 -0.28(-0.46%)
Mar 17, 2015 59.77 61.05 59.51 60.91 432,281 +0.77(+1.28%)
Mar 16, 2015 59.23 60.42 58.59 60.14 945,532 +1.41(+2.40%)
Mar 13, 2015 56.95 59.32 56.38 58.73 789,512 +1.78(+3.13%)
Mar 12, 2015 56.64 57.25 55.42 56.95 428,466 +0.72(+1.28%)
Mar 11, 2015 56.71 57.00 55.18 56.23 645,001 -0.30(-0.53%)
Mar 10, 2015 54.85 56.75 53.71 56.53 633,567 +1.67(+3.04%)
Mar 09, 2015 55.40 55.62 53.58 54.86 883,062 -0.25(-0.45%)
Mar 06, 2015 56.07 56.11 54.48 55.11 540,992 -0.10(-0.18%)
Mar 05, 2015 52.05 55.90 51.77 55.21 1,014,033 +3.47(+6.71%)
Mar 04, 2015 51.27 52.35 50.58 51.74 2,179,351 -0.63(-1.20%)
Mar 03, 2015 53.84 54.24 51.35 52.37 586,156 -1.88(-3.47%)
Mar 02, 2015 53.13 54.72 52.76 54.25 492,991 +0.92(+1.73%)
Feb 27, 2015 53.54 54.26 52.09 53.33 399,983 -0.06(-0.11%)
Feb 26, 2015 52.00 53.55 50.50 53.39 637,254 +1.16(+2.22%)
Feb 25, 2015 49.63 53.02 49.02 52.23 438,407 +2.53(+5.09%)
Feb 24, 2015 50.00 51.00 48.94 49.70 658,854 -0.28(-0.56%)
Feb 23, 2015 46.97 51.27 46.12 49.98 1,191,964 +5.78(+13.08%)
Feb 20, 2015 41.32 44.39 41.30 44.20 1,243,503 +2.89(+7.00%)
Feb 19, 2015 40.30 42.32 39.89 41.31 387,265 +1.01(+2.51%)
Feb 18, 2015 40.01 40.47 39.51 40.30 269,157 +0.38(+0.95%)
Feb 17, 2015 38.35 40.27 38.29 39.92 353,266 +1.43(+3.72%)
Feb 13, 2015 39.22 38.49 38.49 38.49 157,400 -0.83(-2.11%)
Feb 12, 2015 38.82 39.65 38.11 39.32 238,780 +0.90(+2.34%)
Feb 11, 2015 38.56 39.45 37.44 38.42 401,821 -0.27(-0.70%)
Feb 10, 2015 37.89 39.00 37.89 38.69 190,350 +1.27(+3.39%)
Feb 09, 2015 37.19 38.21 37.08 37.42 271,643 +0.10(+0.27%)
Feb 06, 2015 38.09 38.56 36.90 37.32 295,221 -0.79(-2.07%)
Feb 05, 2015 37.00 38.40 36.70 38.11 483,458 +1.49(+4.07%)
Feb 04, 2015 37.65 37.67 36.14 36.62 863,678 -1.52(-3.99%)
Feb 03, 2015 40.07 40.23 37.29 38.14 367,487 -1.62(-4.07%)
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.