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, 2016 121.08 122.71 119.72 120.88 631,246 -0.44(-0.36%)
Oct 28, 2016 116.99 123.41 115.14 121.32 829,896 +3.17(+2.68%)
Oct 27, 2016 120.62 121.00 117.29 118.15 611,445 -0.91(-0.76%)
Oct 26, 2016 118.67 121.59 117.00 119.06 1,543,165 -3.09(-2.53%)
Oct 25, 2016 117.60 122.98 116.58 122.15 1,123,694 +4.35(+3.69%)
Oct 24, 2016 116.58 119.93 114.72 117.80 1,210,345 +1.80(+1.55%)
Oct 21, 2016 114.53 116.48 113.80 116.00 670,531 +0.88(+0.76%)
Oct 20, 2016 111.75 115.25 111.17 115.12 736,429 +2.90(+2.58%)
Oct 19, 2016 112.86 112.97 111.09 112.22 385,578 -0.95(-0.84%)
Oct 18, 2016 111.93 113.81 110.52 113.17 716,461 +2.20(+1.98%)
Oct 17, 2016 114.78 115.44 110.23 110.97 1,103,559 -4.08(-3.55%)
Oct 14, 2016 116.45 117.50 114.25 115.05 728,969 -1.10(-0.95%)
Oct 13, 2016 113.33 117.33 112.02 116.15 1,078,342 +1.38(+1.20%)
Oct 12, 2016 115.27 117.10 114.01 114.77 1,159,702 -0.56(-0.49%)
Oct 11, 2016 117.61 118.35 114.69 115.33 1,696,762 -2.58(-2.19%)
Oct 10, 2016 114.84 122.89 114.15 117.91 5,865,872 +18.65(+18.79%)
Oct 07, 2016 100.21 101.60 96.52 99.26 1,364,709 -0.63(-0.63%)
Oct 06, 2016 100.89 101.55 99.00 99.89 1,064,031 -2.45(-2.39%)
Oct 05, 2016 98.99 103.23 98.86 102.34 1,125,008 +3.47(+3.51%)
Oct 04, 2016 100.67 100.67 96.53 98.87 1,138,738 -1.67(-1.66%)
Oct 03, 2016 99.30 101.20 98.16 100.54 791,396 +0.30(+0.30%)
Sep 30, 2016 101.34 101.34 96.56 100.24 1,280,857 -0.34(-0.34%)
Sep 29, 2016 105.16 105.98 98.76 100.58 1,947,957 -3.84(-3.68%)
Sep 28, 2016 108.00 109.00 104.02 104.42 1,061,409 -3.62(-3.35%)
Sep 27, 2016 107.84 109.62 106.64 108.04 638,455 +0.22(+0.20%)
Sep 26, 2016 107.95 109.25 106.39 107.82 708,019 -0.77(-0.71%)
Sep 23, 2016 108.30 110.48 107.34 108.59 852,463 +0.16(+0.15%)
Sep 22, 2016 108.12 109.73 105.90 108.43 1,484,671 +0.87(+0.81%)
Sep 21, 2016 106.56 107.85 100.70 107.56 1,308,133 +2.77(+2.64%)
Sep 20, 2016 104.08 106.96 103.04 104.79 871,831 +1.53(+1.48%)
Sep 19, 2016 103.88 108.27 102.52 103.26 1,380,191 -0.85(-0.82%)
Sep 16, 2016 97.96 104.48 97.90 104.11 2,519,051 +5.32(+5.39%)
Sep 15, 2016 97.33 99.50 95.65 98.79 1,181,274 +1.74(+1.79%)
Sep 14, 2016 94.92 97.11 93.93 97.05 1,232,085 +3.11(+3.31%)
Sep 13, 2016 91.99 95.75 91.76 93.94 952,507 +0.75(+0.80%)
Sep 12, 2016 93.04 93.85 90.56 93.19 875,641 +1.59(+1.74%)
Sep 09, 2016 93.04 94.38 91.47 91.59 808,486 -3.17(-3.35%)
Sep 08, 2016 87.93 96.35 87.38 94.77 2,573,857 +6.59(+7.47%)
Sep 07, 2016 87.03 88.42 86.52 88.18 546,038 +1.42(+1.64%)
Sep 06, 2016 85.61 87.30 85.08 86.76 659,512 +1.89(+2.23%)
Sep 02, 2016 84.70 84.87 84.87 84.87 558,900 +0.52(+0.62%)
Sep 01, 2016 85.14 85.56 83.26 84.35 463,213 -0.34(-0.40%)
Aug 31, 2016 85.76 86.27 83.40 84.69 786,628 -1.40(-1.63%)
Aug 30, 2016 85.99 87.38 85.47 86.09 716,394 +0.21(+0.24%)
Aug 29, 2016 86.82 87.32 84.25 85.88 724,364 -0.58(-0.67%)
Aug 26, 2016 85.35 87.87 84.71 86.46 1,045,664 +1.23(+1.44%)
Aug 25, 2016 87.60 89.83 83.65 85.23 1,121,310 -1.88(-2.16%)
Aug 24, 2016 92.55 93.49 86.74 87.11 1,815,115 -5.65(-6.09%)
Aug 23, 2016 98.80 98.80 91.83 92.76 1,789,399 -6.33(-6.39%)
Aug 22, 2016 98.25 99.28 96.83 99.09 1,653,481 +4.06(+4.27%)
Aug 19, 2016 94.81 95.47 93.90 95.03 521,579 +0.08(+0.08%)
Aug 18, 2016 95.07 96.08 94.59 94.95 485,839 -0.04(-0.04%)
Aug 17, 2016 94.53 95.95 93.78 94.99 540,710 +0.34(+0.36%)
Aug 16, 2016 95.83 96.39 94.58 94.65 567,408 -1.84(-1.91%)
Aug 15, 2016 96.11 97.90 95.79 96.49 373,193 +0.13(+0.13%)
Aug 12, 2016 94.00 96.76 92.72 96.36 1,551,832 +2.96(+3.17%)
Aug 11, 2016 90.28 94.19 90.03 93.40 731,467 +3.22(+3.57%)
Aug 10, 2016 92.53 93.30 90.02 90.18 946,118 -5.46(-5.71%)
Aug 09, 2016 93.55 97.38 91.95 95.64 1,338,526 +2.54(+2.73%)
Aug 08, 2016 93.29 94.34 91.95 93.10 841,610 -0.27(-0.29%)
Aug 05, 2016 92.99 95.91 91.46 93.37 1,278,909 +3.92(+4.38%)
Aug 04, 2016 95.04 95.20 89.20 89.45 1,771,625 -5.72(-6.01%)
Aug 03, 2016 95.45 96.28 93.67 95.17 542,325 -0.43(-0.45%)
Aug 02, 2016 95.30 96.71 94.25 95.60 748,613 +0.45(+0.47%)
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.