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 (%)
Sep 30, 2015 39.79 40.68 38.32 40.10 709,626 +1.13(+2.90%)
Sep 29, 2015 40.44 41.87 38.14 38.97 1,089,679 -1.49(-3.68%)
Sep 28, 2015 48.71 49.17 39.15 40.46 2,371,904 -8.76(-17.80%)
Sep 25, 2015 51.67 53.72 48.11 49.22 734,627 -1.47(-2.90%)
Sep 24, 2015 50.83 51.67 48.50 50.69 773,389 -0.82(-1.59%)
Sep 23, 2015 53.42 53.46 51.28 51.51 520,568 -1.48(-2.79%)
Sep 22, 2015 54.14 54.74 50.74 52.99 910,628 -2.15(-3.90%)
Sep 21, 2015 58.67 58.67 54.65 55.14 503,608 -2.99(-5.14%)
Sep 18, 2015 56.47 58.28 54.91 58.13 804,277 +0.13(+0.22%)
Sep 17, 2015 55.76 59.84 55.49 58.00 1,117,912 +2.18(+3.91%)
Sep 16, 2015 55.02 56.04 54.25 55.82 200,644 +0.62(+1.12%)
Sep 15, 2015 54.97 55.36 54.25 55.20 177,701 +0.57(+1.04%)
Sep 14, 2015 55.45 55.50 54.04 54.63 584,523 -0.37(-0.67%)
Sep 11, 2015 55.50 55.97 53.91 55.00 420,252 -0.96(-1.72%)
Sep 10, 2015 54.74 56.64 54.63 55.96 362,301 +1.33(+2.43%)
Sep 09, 2015 58.34 58.44 54.36 54.63 394,836 -2.85(-4.96%)
Sep 08, 2015 55.10 57.62 53.93 57.48 393,331 +3.43(+6.35%)
Sep 04, 2015 52.44 54.05 54.05 54.05 344,900 +1.00(+1.89%)
Sep 03, 2015 53.13 54.91 52.62 53.05 451,851 -0.35(-0.66%)
Sep 02, 2015 55.35 56.63 51.29 53.40 1,171,413 +1.71(+3.31%)
Sep 01, 2015 51.13 53.43 50.22 51.69 498,057 +0.21(+0.41%)
Aug 31, 2015 53.28 53.93 51.15 51.48 359,190 -1.88(-3.52%)
Aug 28, 2015 50.18 53.43 50.18 53.36 453,446 +3.00(+5.96%)
Aug 27, 2015 56.00 56.00 48.50 50.36 336,349 +2.08(+4.31%)
Aug 26, 2015 46.79 48.67 45.20 48.28 489,908 +3.10(+6.86%)
Aug 25, 2015 46.98 47.23 45.05 45.18 737,778 +0.65(+1.46%)
Aug 24, 2015 45.75 47.46 44.09 44.53 558,756 -3.98(-8.20%)
Aug 21, 2015 45.98 49.82 45.50 48.51 597,586 +1.54(+3.28%)
Aug 20, 2015 49.09 49.42 46.84 46.97 490,728 -3.12(-6.23%)
Aug 19, 2015 50.66 51.83 49.03 50.09 337,586 -1.26(-2.45%)
Aug 18, 2015 52.14 52.59 50.92 51.35 272,527 -0.99(-1.89%)
Aug 17, 2015 50.75 52.49 50.28 52.34 219,663 +1.66(+3.28%)
Aug 14, 2015 50.30 51.35 48.63 50.68 382,878 -0.39(-0.76%)
Aug 13, 2015 50.04 51.87 49.31 51.07 481,002 +0.91(+1.81%)
Aug 12, 2015 49.67 50.65 47.39 50.16 332,972 +0.36(+0.72%)
Aug 11, 2015 49.51 51.28 48.79 49.80 329,914 -1.00(-1.97%)
Aug 10, 2015 51.24 52.30 50.39 50.80 325,230 -0.11(-0.22%)
Aug 07, 2015 54.58 55.00 47.91 50.91 1,293,056 -4.14(-7.52%)
Aug 06, 2015 58.28 58.56 54.00 55.05 495,429 -3.48(-5.95%)
Aug 05, 2015 59.62 60.54 58.27 58.53 299,418 -0.56(-0.95%)
Aug 04, 2015 58.67 60.40 57.84 59.09 288,422 +0.53(+0.91%)
Aug 03, 2015 57.89 59.68 56.84 58.56 456,985 +0.56(+0.97%)
Jul 31, 2015 57.78 60.00 57.34 58.00 288,385 +0.57(+0.99%)
Jul 30, 2015 58.94 58.94 56.03 57.43 404,030 -1.81(-3.06%)
Jul 29, 2015 62.52 62.90 57.04 59.24 692,529 -3.24(-5.19%)
Jul 28, 2015 60.63 62.89 59.78 62.48 265,410 +1.87(+3.09%)
Jul 27, 2015 59.76 61.15 57.86 60.61 442,622 +0.49(+0.82%)
Jul 24, 2015 61.65 62.87 60.07 60.12 240,567 -2.08(-3.34%)
Jul 23, 2015 64.28 64.28 62.03 62.20 166,601 -1.76(-2.75%)
Jul 22, 2015 63.11 64.07 62.06 63.96 227,623 -0.05(-0.08%)
Jul 21, 2015 65.92 65.92 61.10 64.01 485,969 -1.74(-2.65%)
Jul 20, 2015 66.17 66.95 65.00 65.75 235,161 -0.05(-0.08%)
Jul 17, 2015 64.75 65.92 63.17 65.80 478,865 +1.07(+1.65%)
Jul 16, 2015 61.73 65.46 61.02 64.73 720,985 +3.00(+4.86%)
Jul 15, 2015 60.10 61.99 59.74 61.73 564,378 +1.90(+3.18%)
Jul 14, 2015 59.89 61.33 59.42 59.83 316,998 +0.12(+0.20%)
Jul 13, 2015 58.99 59.91 58.67 59.71 218,303 +1.06(+1.81%)
Jul 10, 2015 58.42 59.19 57.48 58.65 386,490 +1.36(+2.37%)
Jul 09, 2015 57.16 57.79 56.45 57.29 175,017 +1.17(+2.08%)
Jul 08, 2015 57.40 58.18 55.77 56.12 227,174 -1.97(-3.39%)
Jul 07, 2015 56.93 58.41 56.18 58.09 229,957 +1.49(+2.63%)
Jul 06, 2015 55.33 57.76 55.33 56.60 360,326 +0.85(+1.52%)
Jul 02, 2015 56.78 55.75 55.75 55.75 348,300 -0.99(-1.74%)
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.