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 (%)
May 29, 2015 57.79 59.00 57.08 58.76 165,704 +1.02(+1.77%)
May 28, 2015 58.20 58.81 56.47 57.74 183,580 -0.62(-1.06%)
May 27, 2015 56.06 58.43 55.84 58.36 297,733 +2.22(+3.95%)
May 26, 2015 55.60 56.78 55.60 56.14 249,859 +0.43(+0.77%)
May 22, 2015 55.60 55.71 55.71 55.71 128,700 -0.08(-0.14%)
May 21, 2015 55.93 56.10 54.96 55.79 412,574 -0.11(-0.20%)
May 20, 2015 55.94 56.30 54.90 55.90 166,475 +0.31(+0.56%)
May 19, 2015 56.79 56.79 55.04 55.59 366,837 -0.94(-1.66%)
May 18, 2015 54.01 56.71 53.76 56.53 475,279 +2.44(+4.51%)
May 15, 2015 54.02 54.37 53.25 54.09 225,442 +0.10(+0.19%)
May 14, 2015 54.28 54.64 52.16 53.99 294,045 +0.12(+0.22%)
May 13, 2015 53.38 54.66 52.42 53.87 307,153 +0.78(+1.47%)
May 12, 2015 52.60 53.39 51.85 53.09 213,209 +0.28(+0.53%)
May 11, 2015 52.93 53.84 52.56 52.81 268,940 -0.44(-0.83%)
May 08, 2015 52.19 53.55 51.60 53.25 530,100 +1.59(+3.08%)
May 07, 2015 51.16 52.58 50.76 51.66 281,973 +0.50(+0.98%)
May 06, 2015 51.33 52.28 50.55 51.16 372,785 +0.32(+0.63%)
May 05, 2015 52.98 54.48 50.57 50.84 600,745 -2.38(-4.47%)
May 04, 2015 53.70 55.64 52.86 53.22 654,043 -0.43(-0.80%)
May 01, 2015 54.06 55.06 50.96 53.65 1,150,396 -0.82(-1.51%)
Apr 30, 2015 60.45 61.50 54.09 54.47 1,002,979 -6.59(-10.79%)
Apr 29, 2015 61.00 62.18 60.41 61.06 542,996 -0.56(-0.91%)
Apr 28, 2015 61.63 63.63 59.25 61.62 836,572 -0.05(-0.08%)
Apr 27, 2015 64.41 64.48 61.35 61.67 804,811 -2.33(-3.64%)
Apr 24, 2015 64.39 64.97 62.52 64.00 576,027 -0.65(-1.01%)
Apr 23, 2015 62.08 64.88 61.12 64.65 705,617 +2.40(+3.86%)
Apr 22, 2015 63.24 63.83 61.32 62.25 670,376 -1.08(-1.71%)
Apr 21, 2015 63.64 64.12 62.53 63.33 483,899 +0.29(+0.46%)
Apr 20, 2015 63.13 63.43 61.49 63.04 405,831 +0.48(+0.77%)
Apr 17, 2015 62.00 62.91 61.03 62.56 409,348 -0.15(-0.24%)
Apr 16, 2015 60.72 62.72 59.01 62.71 430,807 +3.83(+6.50%)
Apr 15, 2015 58.90 59.94 58.00 58.88 487,784 +0.18(+0.31%)
Apr 14, 2015 58.59 59.24 57.22 58.70 170,474 +0.11(+0.19%)
Apr 13, 2015 58.02 60.35 58.02 58.59 446,212 +0.37(+0.64%)
Apr 10, 2015 58.03 58.83 57.65 58.22 332,658 +0.23(+0.40%)
Apr 09, 2015 57.52 58.53 56.73 57.99 534,869 +0.53(+0.92%)
Apr 08, 2015 56.42 58.38 56.31 57.46 351,625 +1.04(+1.84%)
Apr 07, 2015 54.95 57.56 54.95 56.42 795,550 +1.76(+3.22%)
Apr 06, 2015 53.50 54.80 53.20 54.66 808,675 +0.74(+1.37%)
Apr 02, 2015 56.18 53.92 53.92 53.92 331,000 -2.33(-4.14%)
Apr 01, 2015 57.97 59.47 55.60 56.25 641,238 -1.15(-2.00%)
Mar 31, 2015 57.15 58.56 56.84 57.40 725,378 -0.26(-0.45%)
Mar 30, 2015 56.26 58.07 56.26 57.66 492,374 +1.75(+3.13%)
Mar 27, 2015 55.66 57.10 55.26 55.91 663,038 +0.75(+1.36%)
Mar 26, 2015 55.05 56.23 54.05 55.16 693,856 -0.24(-0.43%)
Mar 25, 2015 58.68 58.68 55.22 55.40 626,148 -3.00(-5.14%)
Mar 24, 2015 58.86 60.45 58.06 58.40 774,941 -0.27(-0.46%)
Mar 23, 2015 59.70 59.99 57.72 58.67 1,069,637 -1.56(-2.59%)
Mar 20, 2015 61.49 62.25 59.79 60.23 1,518,883 -1.18(-1.92%)
Mar 19, 2015 60.64 61.92 60.01 61.41 570,084 +0.78(+1.29%)
Mar 18, 2015 60.51 61.59 60.03 60.63 636,849 -0.28(-0.46%)
Mar 17, 2015 59.77 61.05 59.51 60.91 432,281 +0.77(+1.28%)
Mar 16, 2015 59.23 60.42 58.59 60.14 945,532 +1.41(+2.40%)
Mar 13, 2015 56.95 59.32 56.38 58.73 789,512 +1.78(+3.13%)
Mar 12, 2015 56.64 57.25 55.42 56.95 428,466 +0.72(+1.28%)
Mar 11, 2015 56.71 57.00 55.18 56.23 645,001 -0.30(-0.53%)
Mar 10, 2015 54.85 56.75 53.71 56.53 633,567 +1.67(+3.04%)
Mar 09, 2015 55.40 55.62 53.58 54.86 883,062 -0.25(-0.45%)
Mar 06, 2015 56.07 56.11 54.48 55.11 540,992 -0.10(-0.18%)
Mar 05, 2015 52.05 55.90 51.77 55.21 1,014,033 +3.47(+6.71%)
Mar 04, 2015 51.27 52.35 50.58 51.74 2,179,351 -0.63(-1.20%)
Mar 03, 2015 53.84 54.24 51.35 52.37 586,156 -1.88(-3.47%)
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.