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 (%)
Dec 31, 2012 16.46 17.05 15.71 16.85 32,974 +0.41(+2.49%)
Dec 28, 2012 15.97 16.75 15.55 16.44 63,054 +0.47(+2.94%)
Dec 27, 2012 16.32 16.41 15.73 15.97 315,619 -0.40(-2.44%)
Dec 26, 2012 16.53 16.72 16.04 16.37 79,126 -0.19(-1.15%)
Dec 24, 2012 17.16 17.17 16.21 16.56 50,437 -0.64(-3.72%)
Dec 21, 2012 16.59 17.20 15.99 17.20 125,602 +0.47(+2.81%)
Dec 20, 2012 16.69 17.26 16.50 16.73 18,252 +0.10(+0.60%)
Dec 19, 2012 16.85 17.42 16.03 16.63 29,731 +0.31(+1.90%)
Dec 18, 2012 15.99 16.37 15.79 16.32 25,885 +0.33(+2.06%)
Dec 17, 2012 16.90 17.07 15.36 15.99 52,704 -1.00(-5.89%)
Dec 14, 2012 16.80 18.27 16.78 16.99 18,556 +0.05(+0.30%)
Dec 13, 2012 16.83 17.07 16.50 16.94 27,589 -0.04(-0.24%)
Dec 12, 2012 17.65 17.91 16.66 16.98 37,570 -0.32(-1.85%)
Dec 11, 2012 17.14 18.03 17.06 17.30 25,321 +0.26(+1.53%)
Dec 10, 2012 17.00 17.23 16.75 17.04 12,297 +0.05(+0.29%)
Dec 07, 2012 16.99 17.22 16.88 16.99 24,063 -0.01(-0.06%)
Dec 06, 2012 17.48 17.53 16.56 17.00 78,595 -0.30(-1.73%)
Dec 05, 2012 17.87 18.60 17.07 17.30 49,672 -0.59(-3.30%)
Dec 04, 2012 19.04 19.25 17.51 17.89 63,183 -0.62(-3.35%)
Nov 30, 2012 19.57 19.57 17.91 18.51 574,415 -0.89(-4.59%)
Nov 29, 2012 18.91 20.00 18.75 19.40 140,796 +0.75(+4.02%)
Nov 28, 2012 18.13 18.65 17.62 18.65 62,648 +0.79(+4.42%)
Nov 27, 2012 17.28 18.25 17.27 17.86 71,141 +0.23(+1.30%)
Nov 26, 2012 17.50 17.63 17.05 17.63 50,652 +0.52(+3.04%)
Nov 23, 2012 16.60 17.15 16.52 17.11 39,832 +0.60(+3.63%)
Nov 21, 2012 16.48 16.51 16.41 16.51 32,007 -0.01(-0.06%)
Nov 20, 2012 16.34 16.52 15.98 16.52 32,053 +0.22(+1.35%)
Nov 19, 2012 15.95 16.47 15.90 16.30 57,254 +0.46(+2.90%)
Nov 16, 2012 15.92 16.09 15.50 15.84 81,616 +0.07(+0.44%)
Nov 15, 2012 16.50 16.72 15.56 15.77 58,275 -0.77(-4.66%)
Nov 14, 2012 16.43 16.80 16.35 16.54 112,693 +0.35(+2.16%)
Nov 13, 2012 16.03 16.42 15.80 16.19 84,670 +0.20(+1.25%)
Nov 12, 2012 15.96 16.02 15.55 15.99 171,298 +0.96(+6.39%)
Nov 09, 2012 14.98 15.58 14.97 15.03 11,097 +0.04(+0.27%)
Nov 08, 2012 15.00 15.41 14.95 14.99 17,123 -0.11(-0.73%)
Nov 07, 2012 15.86 16.20 15.01 15.10 85,835 -0.78(-4.91%)
Nov 06, 2012 15.82 15.90 15.68 15.88 14,413 +0.17(+1.08%)
Nov 05, 2012 15.39 15.75 15.39 15.71 28,531 +0.35(+2.28%)
Nov 02, 2012 15.42 16.08 14.95 15.36 18,284 -0.05(-0.32%)
Nov 01, 2012 16.07 16.30 15.03 15.41 67,980 -0.85(-5.23%)
Oct 31, 2012 15.14 16.26 14.96 16.26 34,001 +1.15(+7.61%)
Oct 26, 2012 15.60 15.11 15.11 15.11 8,900 -0.10(-0.66%)
Oct 25, 2012 15.80 15.95 14.75 15.21 15,310 +0.08(+0.53%)
Oct 24, 2012 15.02 15.39 14.82 15.13 3,342 +0.11(+0.73%)
Oct 23, 2012 14.80 15.10 14.60 15.02 14,776 -0.31(-2.02%)
Oct 19, 2012 15.09 15.35 15.01 15.33 14,989 +0.09(+0.59%)
Oct 18, 2012 15.22 15.35 15.10 15.24 5,340 +0.01(+0.03%)
Oct 17, 2012 15.20 15.27 15.12 15.23 12,313 +0.02(+0.16%)
Oct 16, 2012 15.12 15.21 15.00 15.21 8,155 +0.09(+0.60%)
Oct 15, 2012 15.02 15.15 14.95 15.12 5,794 +0.10(+0.67%)
Oct 12, 2012 15.00 15.08 15.00 15.02 5,518 +0.03(+0.20%)
Oct 11, 2012 15.14 15.14 14.82 14.99 33,444 -0.08(-0.53%)
Oct 10, 2012 14.98 15.12 14.91 15.07 35,603 +0.09(+0.60%)
Oct 09, 2012 14.97 15.09 14.80 14.98 64,711 +0.07(+0.47%)
Oct 08, 2012 15.11 15.11 14.68 14.91 10,333 -0.20(-1.32%)
Oct 05, 2012 15.03 16.34 14.70 15.11 26,707 +0.12(+0.80%)
Oct 04, 2012 14.84 15.44 14.53 14.99 29,580 -0.01(-0.07%)
Oct 03, 2012 15.40 15.49 14.69 15.00 59,980 -0.49(-3.16%)
Oct 02, 2012 15.27 15.50 15.01 15.49 53,457 +0.19(+1.24%)
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.