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, 2016 137.82 139.19 135.40 135.69 626,927 -2.03(-1.47%)
Nov 29, 2016 137.10 141.21 135.67 137.72 596,867 +0.61(+0.44%)
Nov 28, 2016 140.38 141.23 136.79 137.11 833,954 -3.08(-2.20%)
Nov 25, 2016 138.39 140.55 135.28 140.19 339,141 +2.46(+1.79%)
Nov 23, 2016 137.73 137.73 137.73 0 +6.46(+4.92%)
Nov 22, 2016 134.39 136.00 129.58 131.27 769,877 -3.19(-2.37%)
Nov 21, 2016 132.73 134.71 132.02 134.46 685,987 +1.96(+1.48%)
Nov 18, 2016 135.27 135.50 129.12 132.50 915,314 -2.15(-1.60%)
Nov 17, 2016 126.80 135.01 126.35 134.65 1,316,158 +8.00(+6.32%)
Nov 16, 2016 131.34 131.37 125.56 126.65 1,821,666 -4.39(-3.35%)
Nov 15, 2016 133.22 134.75 128.00 131.04 4,502,106 -17.46(-11.76%)
Nov 14, 2016 143.20 148.74 140.56 148.50 1,305,812 +4.25(+2.95%)
Nov 11, 2016 138.03 144.62 135.90 144.25 1,209,127 +5.85(+4.23%)
Nov 10, 2016 137.15 142.35 134.61 138.40 1,249,490 +2.77(+2.04%)
Nov 09, 2016 131.56 138.50 130.84 135.63 1,718,944 +11.67(+9.41%)
Nov 08, 2016 121.51 129.44 120.28 123.96 1,261,720 +0.41(+0.33%)
Nov 07, 2016 122.41 124.00 120.25 123.55 988,196 +3.39(+2.82%)
Nov 04, 2016 114.50 122.41 111.00 120.16 2,139,896 -0.12(-0.10%)
Nov 03, 2016 123.58 123.58 120.02 120.28 1,178,653 -3.07(-2.49%)
Nov 02, 2016 121.29 124.32 119.00 123.35 1,075,028 +2.21(+1.82%)
Nov 01, 2016 121.44 123.45 117.44 121.14 870,759 +0.26(+0.22%)
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%)
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.