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 (%)
Mar 31, 2017 150.65 154.80 149.31 153.87 769,172 +3.01(+2.00%)
Mar 30, 2017 151.62 153.44 148.00 150.86 938,089 -1.02(-0.67%)
Mar 29, 2017 154.27 156.68 150.17 151.88 1,087,917 -3.02(-1.95%)
Mar 28, 2017 167.45 167.48 149.44 154.90 2,958,191 -1.83(-1.17%)
Mar 27, 2017 157.80 159.50 153.61 156.73 1,009,985 -3.27(-2.04%)
Mar 24, 2017 156.32 161.72 154.21 160.00 997,141 +6.38(+4.15%)
Mar 23, 2017 155.95 158.94 153.15 153.62 844,857 -2.16(-1.39%)
Mar 22, 2017 149.64 156.04 146.27 155.78 733,036 +6.11(+4.08%)
Mar 21, 2017 152.01 153.45 149.04 149.67 887,844 -2.38(-1.57%)
Mar 20, 2017 150.20 153.06 148.87 152.05 513,460 +2.06(+1.37%)
Mar 17, 2017 152.66 153.12 149.70 149.99 1,631,804 -3.26(-2.13%)
Mar 16, 2017 152.75 154.95 150.18 153.25 1,514,961 +0.50(+0.33%)
Mar 15, 2017 148.88 155.89 145.00 152.75 2,974,442 -0.90(-0.59%)
Mar 14, 2017 171.75 171.80 141.47 153.65 5,036,346 -18.19(-10.59%)
Mar 13, 2017 173.19 175.96 168.58 171.84 781,535 -1.46(-0.84%)
Mar 10, 2017 174.61 176.04 168.68 173.30 738,621 +0.24(+0.14%)
Mar 09, 2017 178.08 179.77 171.01 173.06 803,180 -4.66(-2.62%)
Mar 08, 2017 177.39 184.00 175.12 177.72 616,520 +0.58(+0.33%)
Mar 07, 2017 176.68 179.20 174.01 177.14 470,647 -1.06(-0.59%)
Mar 06, 2017 178.06 179.98 175.55 178.20 508,198 -2.64(-1.46%)
Mar 03, 2017 173.50 182.41 173.10 180.84 581,569 +6.80(+3.91%)
Mar 02, 2017 177.61 180.93 172.56 174.04 1,272,903 -4.91(-2.74%)
Mar 01, 2017 186.62 189.97 177.42 178.95 1,398,240 -9.42(-5.00%)
Feb 28, 2017 187.35 189.20 183.16 188.37 883,559 +0.95(+0.51%)
Feb 27, 2017 182.91 188.63 182.91 187.42 551,653 +0.52(+0.28%)
Feb 24, 2017 184.18 190.23 183.22 186.90 656,242 +0.96(+0.52%)
Feb 23, 2017 190.59 190.74 181.54 185.94 892,202 -4.00(-2.11%)
Feb 22, 2017 189.39 192.78 188.25 189.94 558,839 -0.33(-0.17%)
Feb 21, 2017 189.80 192.94 185.07 190.27 705,420 -0.09(-0.05%)
Feb 17, 2017 190.36 190.36 190.36 0 +7.80(+4.27%)
Feb 16, 2017 182.80 183.99 179.32 182.56 711,487 -2.05(-1.11%)
Feb 15, 2017 182.62 184.97 181.22 184.61 588,391 +2.35(+1.29%)
Feb 14, 2017 182.10 185.08 181.15 182.26 480,295 -0.09(-0.05%)
Feb 13, 2017 182.92 185.26 181.04 182.35 529,676 +0.33(+0.18%)
Feb 10, 2017 185.92 185.99 181.23 182.02 1,065,394 -4.89(-2.62%)
Feb 09, 2017 183.60 192.00 183.35 186.91 1,597,430 +4.23(+2.32%)
Feb 08, 2017 161.48 190.00 160.56 182.68 2,846,623 +19.73(+12.11%)
Feb 07, 2017 162.65 164.27 160.97 162.95 464,337 +1.24(+0.77%)
Feb 06, 2017 161.30 164.50 157.01 161.71 604,997 -2.47(-1.50%)
Feb 03, 2017 161.02 164.45 157.70 164.18 788,766 +5.35(+3.37%)
Feb 02, 2017 160.86 161.96 158.06 158.83 754,681 -2.24(-1.39%)
Feb 01, 2017 164.99 164.99 157.01 161.07 806,082 -1.77(-1.09%)
Jan 31, 2017 152.92 163.78 150.41 162.84 1,143,777 +9.40(+6.13%)
Jan 30, 2017 153.00 156.48 149.93 153.44 1,037,629 -0.41(-0.27%)
Jan 27, 2017 154.69 159.69 149.51 153.85 1,157,979 +0.49(+0.32%)
Jan 26, 2017 141.00 157.04 137.22 153.36 3,158,287 +13.36(+9.54%)
Jan 25, 2017 142.74 144.67 139.03 140.00 894,293 -2.57(-1.80%)
Jan 24, 2017 146.47 148.53 141.58 142.57 714,575 -3.52(-2.41%)
Jan 23, 2017 148.62 150.71 144.53 146.09 855,950 -0.91(-0.62%)
Jan 20, 2017 149.85 150.19 146.06 147.00 943,211 -2.91(-1.94%)
Jan 19, 2017 150.01 153.64 148.38 149.91 661,312 +0.65(+0.44%)
Jan 18, 2017 152.30 154.75 147.73 149.26 726,364 -1.99(-1.32%)
Jan 17, 2017 156.00 156.49 150.72 151.25 1,233,313 -5.16(-3.30%)
Jan 13, 2017 156.41 156.41 156.41 0 +9.43(+6.42%)
Jan 12, 2017 140.29 149.00 140.29 146.98 995,351 +1.08(+0.74%)
Jan 11, 2017 146.88 153.65 139.18 145.90 1,437,463 -1.34(-0.91%)
Jan 10, 2017 149.08 149.89 145.22 147.24 810,543 -1.61(-1.08%)
Jan 09, 2017 145.93 149.74 144.25 148.85 960,847 +5.27(+3.67%)
Jan 06, 2017 138.28 144.74 138.28 143.58 846,864 +4.99(+3.60%)
Jan 05, 2017 139.18 139.79 135.99 138.59 459,642 +0.27(+0.20%)
Jan 04, 2017 134.19 139.00 133.02 138.32 644,304 +5.07(+3.80%)
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.