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 31, 2017 144.17 168.92 140.23 149.31 4,477,465 +5.88(+4.10%)
May 30, 2017 149.46 150.74 142.07 143.43 1,046,790 -5.68(-3.81%)
May 26, 2017 152.84 156.22 148.58 149.11 675,370 -4.08(-2.66%)
May 25, 2017 157.29 159.25 152.80 153.19 674,543 -2.54(-1.63%)
May 24, 2017 156.16 156.72 152.50 155.73 572,557 +0.56(+0.36%)
May 23, 2017 154.28 156.75 152.80 155.17 801,852 +0.70(+0.45%)
May 22, 2017 152.29 155.29 149.57 154.47 593,997 +2.13(+1.40%)
May 19, 2017 156.00 163.72 151.72 152.34 905,145 -2.89(-1.86%)
May 18, 2017 146.23 156.01 144.07 155.23 1,055,636 +9.83(+6.76%)
May 17, 2017 148.10 152.14 144.74 145.40 812,802 -4.11(-2.75%)
May 16, 2017 145.70 154.45 145.70 149.51 1,325,570 +3.96(+2.72%)
May 15, 2017 146.30 149.13 144.61 145.55 499,974 -0.05(-0.03%)
May 12, 2017 141.36 149.15 141.36 145.60 822,251 +2.87(+2.01%)
May 11, 2017 139.43 145.61 138.55 142.73 710,537 +3.28(+2.35%)
May 10, 2017 138.25 142.49 136.39 139.45 775,563 +1.56(+1.13%)
May 09, 2017 136.90 139.59 136.00 137.89 633,994 +1.02(+0.75%)
May 08, 2017 145.00 145.00 135.80 136.87 849,559 -8.26(-5.69%)
May 05, 2017 143.85 145.95 141.51 145.13 516,897 +1.54(+1.07%)
May 04, 2017 141.00 146.46 140.01 143.59 591,478 +2.78(+1.97%)
May 03, 2017 142.72 143.62 139.69 140.81 490,131 -2.47(-1.72%)
May 02, 2017 147.25 148.97 142.88 143.28 674,062 -3.73(-2.54%)
May 01, 2017 147.93 149.89 145.50 147.01 652,144 -0.58(-0.39%)
Apr 28, 2017 147.60 148.51 143.57 147.59 596,630 +0.98(+0.67%)
Apr 27, 2017 143.00 147.77 139.41 146.61 589,459 +4.60(+3.24%)
Apr 26, 2017 138.85 142.72 138.03 142.01 994,441 +3.57(+2.58%)
Apr 25, 2017 138.00 139.60 136.50 138.44 639,186 +1.29(+0.94%)
Apr 24, 2017 137.15 138.01 135.23 137.15 542,902 +1.14(+0.84%)
Apr 21, 2017 138.83 140.41 135.15 136.01 743,982 -3.00(-2.16%)
Apr 20, 2017 144.50 147.92 131.00 139.01 3,954,283 -8.99(-6.07%)
Apr 19, 2017 147.05 150.40 145.52 148.00 652,943 +1.99(+1.36%)
Apr 18, 2017 145.68 146.94 143.82 146.01 585,329 -0.13(-0.09%)
Apr 17, 2017 148.30 148.30 145.00 146.14 417,683 -0.36(-0.25%)
Apr 13, 2017 143.35 147.09 142.02 146.50 646,431 +3.17(+2.21%)
Apr 12, 2017 142.40 144.49 142.00 143.33 602,909 +2.26(+1.60%)
Apr 11, 2017 143.15 144.50 139.34 141.07 780,489 -2.78(-1.93%)
Apr 10, 2017 143.58 144.78 141.78 143.85 704,449 +0.48(+0.33%)
Apr 07, 2017 142.07 144.18 140.80 143.37 956,005 +0.73(+0.51%)
Apr 06, 2017 145.55 147.28 140.69 142.64 1,500,595 -2.96(-2.03%)
Apr 05, 2017 149.37 150.99 144.45 145.60 829,218 -3.59(-2.41%)
Apr 04, 2017 148.74 150.90 148.11 149.19 411,467 +0.22(+0.15%)
Apr 03, 2017 153.02 154.90 148.79 148.97 1,025,395 -4.90(-3.18%)
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%)
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.