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 (%)
Jan 31, 2014 31.10 32.00 31.10 31.51 453,364 +0.21(+0.67%)
Jan 30, 2014 31.50 31.75 31.09 31.30 2,750,650 -0.44(-1.39%)
Jan 29, 2014 32.41 32.80 31.29 31.74 539,198 -1.89(-5.62%)
Jan 28, 2014 33.64 34.58 33.38 33.63 438,714 +0.12(+0.36%)
Jan 27, 2014 35.69 35.69 32.66 33.51 301,252 -1.63(-4.64%)
Jan 24, 2014 36.25 36.25 33.65 35.14 467,719 -1.37(-3.75%)
Jan 23, 2014 36.55 37.36 35.65 36.51 409,359 -0.25(-0.68%)
Jan 22, 2014 37.46 37.69 36.02 36.76 456,858 -0.44(-1.18%)
Jan 21, 2014 34.39 37.90 34.27 37.20 1,239,829 +4.38(+13.35%)
Jan 17, 2014 32.28 32.82 32.82 32.82 360,300 +0.61(+1.89%)
Jan 16, 2014 30.39 32.43 30.06 32.21 417,642 +1.75(+5.75%)
Jan 15, 2014 29.48 30.54 29.05 30.46 283,177 +0.98(+3.32%)
Jan 14, 2014 29.50 29.73 28.81 29.48 684,518 +1.31(+4.65%)
Jan 13, 2014 28.87 29.18 27.67 28.17 286,644 -0.93(-3.20%)
Jan 10, 2014 26.94 29.20 26.92 29.10 999,084 +2.17(+8.06%)
Jan 09, 2014 26.34 27.48 26.34 26.93 564,673 +0.86(+3.30%)
Jan 08, 2014 25.41 26.40 25.41 26.07 290,506 +0.78(+3.08%)
Jan 07, 2014 24.90 25.38 24.37 25.29 362,309 +0.49(+1.98%)
Jan 06, 2014 25.54 25.75 24.78 24.80 317,261 -0.74(-2.90%)
Jan 03, 2014 26.45 26.66 25.49 25.54 443,508 -0.81(-3.07%)
Jan 02, 2014 28.19 28.23 26.26 26.35 906,776 -1.89(-6.69%)
Dec 31, 2013 28.25 28.24 28.24 28.24 721,700 -0.01(-0.04%)
Dec 30, 2013 28.06 28.85 27.86 28.25 405,123 +0.25(+0.89%)
Dec 27, 2013 28.20 28.46 27.64 28.00 373,338 -0.16(-0.57%)
Dec 26, 2013 28.36 28.70 27.90 28.16 260,559 -0.14(-0.49%)
Dec 24, 2013 28.99 29.08 27.50 28.30 396,307 -0.07(-0.25%)
Dec 23, 2013 31.00 31.00 28.07 28.37 2,931,083 -9.33(-24.75%)
Dec 20, 2013 38.00 38.79 37.08 37.70 666,200 -0.53(-1.39%)
Dec 19, 2013 38.31 39.40 37.63 38.23 127,461 -0.24(-0.62%)
Dec 18, 2013 37.98 38.65 37.56 38.47 137,998 +0.47(+1.24%)
Dec 17, 2013 39.37 39.50 37.43 38.00 152,772 -1.27(-3.23%)
Dec 16, 2013 39.72 40.44 38.99 39.27 76,503 -0.11(-0.28%)
Dec 13, 2013 39.63 39.85 38.47 39.38 141,048 -0.11(-0.28%)
Dec 12, 2013 37.86 39.55 37.11 39.49 225,934 +1.57(+4.14%)
Dec 11, 2013 38.44 38.52 37.45 37.92 107,853 -0.35(-0.91%)
Dec 10, 2013 39.00 39.15 37.84 38.27 267,159 -0.79(-2.02%)
Dec 09, 2013 38.56 39.16 37.44 39.06 320,940 +0.68(+1.77%)
Dec 06, 2013 39.26 39.29 37.99 38.38 0 -0.22(-0.57%)
Dec 05, 2013 38.76 39.20 38.35 38.60 0 -0.10(-0.26%)
Dec 04, 2013 40.26 40.29 37.97 38.70 0 -1.72(-4.26%)
Dec 03, 2013 38.86 40.50 38.96 40.42 0 +1.46(+3.75%)
Dec 02, 2013 39.10 39.80 38.39 38.96 0 -0.04(-0.10%)
Nov 29, 2013 39.05 40.24 38.58 39.00 0 +0.22(+0.57%)
Nov 27, 2013 39.55 39.79 38.10 38.78 0 -0.77(-1.95%)
Nov 26, 2013 38.28 40.00 37.91 39.55 0 +1.40(+3.67%)
Nov 25, 2013 36.78 38.18 35.95 38.15 97,740 +1.37(+3.72%)
Nov 22, 2013 36.96 37.92 36.67 36.78 0 -0.02(-0.05%)
Nov 21, 2013 36.27 37.63 36.01 36.80 98,163 +0.78(+2.17%)
Nov 20, 2013 35.95 36.29 35.41 36.02 0 +0.21(+0.59%)
Nov 19, 2013 36.01 36.99 35.54 35.81 78,975 -0.17(-0.47%)
Nov 18, 2013 37.86 38.28 35.63 35.98 0 -1.75(-4.64%)
Nov 15, 2013 36.06 37.90 35.95 37.73 0 +1.76(+4.89%)
Nov 14, 2013 36.12 37.32 35.51 35.97 0 +2.38(+7.09%)
Nov 12, 2013 33.11 34.00 32.80 33.59 0 +0.28(+0.84%)
Nov 11, 2013 33.03 34.56 32.72 33.31 0 +0.28(+0.85%)
Nov 08, 2013 33.89 36.19 32.61 33.03 0 -0.51(-1.52%)
Nov 07, 2013 35.93 36.62 33.38 33.54 411,545 -2.37(-6.60%)
Nov 06, 2013 38.70 38.90 35.34 35.91 315,934 -2.43(-6.34%)
Nov 05, 2013 38.23 39.02 37.78 38.34 0 -0.10(-0.26%)
Nov 04, 2013 38.24 38.55 37.64 38.44 241,015 +0.32(+0.84%)
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.