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 (%)
Feb 28, 2018 56.07 56.90 52.20 55.23 4,730,687 -6.32(-10.27%)
Feb 27, 2018 60.30 64.44 60.00 61.55 1,119,438 +1.78(+2.98%)
Feb 26, 2018 60.50 61.00 58.51 59.77 1,008,720 -0.97(-1.60%)
Feb 23, 2018 61.07 61.99 59.75 60.74 624,535 -0.15(-0.25%)
Feb 22, 2018 64.10 64.11 60.06 60.89 716,239 -1.12(-1.81%)
Feb 21, 2018 62.12 65.82 60.66 62.01 809,679 -0.29(-0.47%)
Feb 20, 2018 59.85 62.59 59.50 62.30 1,064,040 +2.30(+3.83%)
Feb 16, 2018 60.00 60.00 60.00 0 -1.03(-1.69%)
Feb 15, 2018 62.24 62.60 60.94 61.03 507,927 -0.63(-1.02%)
Feb 14, 2018 61.55 62.80 60.51 61.66 715,551 -0.30(-0.48%)
Feb 13, 2018 58.42 62.54 58.13 61.96 860,821 +3.36(+5.73%)
Feb 12, 2018 59.24 60.41 57.41 58.60 663,926 -0.29(-0.49%)
Feb 09, 2018 57.12 59.41 55.02 58.89 975,144 +2.88(+5.14%)
Feb 08, 2018 58.83 56.00 56.01 750,832 -2.16(-3.71%)
Feb 07, 2018 60.06 61.93 58.06 58.17 822,645 -1.99(-3.31%)
Feb 06, 2018 58.34 60.17 58.00 60.16 814,087 +1.14(+1.94%)
Feb 05, 2018 59.80 60.26 57.82 59.02 994,974 -0.92(-1.54%)
Feb 02, 2018 63.00 63.42 59.79 59.94 1,657,906 -3.46(-5.46%)
Feb 01, 2018 67.32 67.32 63.30 63.40 1,221,177 -4.06(-6.02%)
Jan 31, 2018 67.19 68.50 66.73 67.46 654,536 +0.79(+1.18%)
Jan 30, 2018 67.19 67.59 66.16 66.67 763,284 -1.28(-1.88%)
Jan 29, 2018 69.42 69.96 67.00 67.95 1,202,783 -1.28(-1.85%)
Jan 26, 2018 70.84 71.46 67.86 69.23 1,016,449 -1.79(-2.52%)
Jan 25, 2018 71.99 72.89 70.75 71.02 527,110 -0.71(-0.99%)
Jan 24, 2018 73.00 73.57 70.38 71.73 1,374,597 -1.20(-1.65%)
Jan 23, 2018 71.28 74.78 71.15 72.93 2,155,696 +4.71(+6.90%)
Jan 22, 2018 64.67 69.88 64.67 68.22 1,794,231 +4.31(+6.74%)
Jan 19, 2018 63.51 64.37 62.25 63.91 1,298,518 +0.41(+0.65%)
Jan 18, 2018 61.51 65.32 59.77 63.50 3,025,152 +1.64(+2.65%)
Jan 17, 2018 66.27 66.27 61.68 61.86 2,198,296 -3.66(-5.59%)
Jan 16, 2018 68.00 68.64 63.00 65.52 3,258,812 -4.07(-5.85%)
Jan 12, 2018 69.59 69.59 69.59 0 -2.07(-2.89%)
Jan 11, 2018 76.00 76.00 71.50 71.66 1,544,888 -4.33(-5.70%)
Jan 10, 2018 75.99 471,187 -0.36(-0.47%)
Jan 09, 2018 75.59 77.84 75.41 76.35 618,605 +1.07(+1.42%)
Jan 08, 2018 78.50 78.50 73.97 75.28 931,456 -3.01(-3.84%)
Jan 05, 2018 79.08 79.40 77.80 78.29 503,627 -0.55(-0.70%)
Jan 04, 2018 76.68 79.00 75.25 78.84 712,801 +2.61(+3.42%)
Jan 03, 2018 75.51 77.75 74.35 76.23 1,024,715 +0.61(+0.81%)
Jan 02, 2018 80.72 81.00 74.57 75.62 2,281,591 -7.25(-8.75%)
Dec 29, 2017 82.87 82.87 82.87 0 -1.09(-1.30%)
Dec 28, 2017 83.00 84.25 81.53 83.96 497,519 +1.11(+1.34%)
Dec 27, 2017 79.98 83.09 79.05 82.85 592,098 +2.59(+3.23%)
Dec 26, 2017 80.52 81.50 79.06 80.26 621,540 -0.42(-0.52%)
Dec 22, 2017 79.00 83.49 78.78 80.68 923,002 +1.61(+2.04%)
Dec 21, 2017 76.25 80.00 76.13 79.07 1,039,525 +2.70(+3.54%)
Dec 20, 2017 77.31 78.11 76.19 76.37 554,476 -0.53(-0.69%)
Dec 19, 2017 78.05 79.81 76.74 76.90 803,060 -0.95(-1.22%)
Dec 18, 2017 81.22 81.22 77.62 77.85 1,906,091 -2.73(-3.39%)
Dec 15, 2017 82.85 83.27 77.20 80.58 1,922,793 -3.29(-3.92%)
Dec 14, 2017 83.30 85.00 83.22 83.87 525,436 +0.84(+1.01%)
Dec 13, 2017 81.41 83.69 81.40 83.03 497,468 +1.59(+1.95%)
Dec 12, 2017 82.90 81.02 81.44 388,566 -0.58(-0.71%)
Dec 11, 2017 84.50 84.80 81.94 82.02 460,550 -2.37(-2.81%)
Dec 08, 2017 84.76 85.48 83.00 84.39 560,909 +1.06(+1.27%)
Dec 07, 2017 85.13 82.60 83.33 518,083 -1.43(-1.69%)
Dec 06, 2017 84.77 85.96 83.06 84.76 588,372 -0.22(-0.26%)
Dec 05, 2017 86.08 87.03 84.57 84.98 488,704 -1.46(-1.69%)
Dec 04, 2017 85.24 86.09 85.24 86.44 854,933 +1.28(+1.50%)
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.