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, 2016 44.25 47.48 44.25 46.30 800,438 +2.49(+5.68%)
May 27, 2016 43.45 43.81 43.81 43.81 457,900 +0.48(+1.11%)
May 26, 2016 45.29 45.52 43.31 43.33 599,779 -2.02(-4.45%)
May 25, 2016 46.00 46.48 44.92 45.35 293,868 -0.22(-0.48%)
May 24, 2016 46.32 46.40 45.02 45.57 437,082 -0.31(-0.68%)
May 23, 2016 43.25 45.98 43.00 45.88 554,276 +2.77(+6.43%)
May 20, 2016 43.19 44.27 42.60 43.11 729,742 +0.11(+0.26%)
May 19, 2016 43.50 44.78 42.09 43.00 233,805 -0.74(-1.69%)
May 18, 2016 42.68 44.67 42.17 43.74 312,269 +0.65(+1.51%)
May 17, 2016 43.96 44.43 42.35 43.09 541,711 -1.21(-2.73%)
May 16, 2016 43.15 44.90 42.62 44.30 597,842 +1.56(+3.65%)
May 13, 2016 41.27 43.24 41.27 42.74 365,583 +1.65(+4.02%)
May 12, 2016 42.26 42.26 40.47 41.09 392,494 -0.85(-2.03%)
May 11, 2016 43.05 44.47 41.88 41.94 387,291 -0.94(-2.19%)
May 10, 2016 43.69 43.84 42.35 42.88 380,956 -0.26(-0.60%)
May 09, 2016 39.53 43.80 39.53 43.14 585,095 +3.49(+8.80%)
May 06, 2016 36.68 40.27 36.68 39.65 755,724 +2.27(+6.07%)
May 05, 2016 40.07 41.36 37.23 37.38 950,296 -2.68(-6.69%)
May 04, 2016 40.62 40.91 39.57 40.06 629,319 -0.83(-2.03%)
May 03, 2016 41.60 42.22 40.88 40.89 604,125 -1.03(-2.46%)
May 02, 2016 41.65 42.01 40.61 41.92 484,113 +0.48(+1.16%)
Apr 29, 2016 41.78 42.17 40.61 41.44 360,723 -0.29(-0.69%)
Apr 28, 2016 42.02 43.41 41.08 41.73 364,768 -0.35(-0.83%)
Apr 27, 2016 43.15 44.39 42.01 42.08 361,516 -1.28(-2.95%)
Apr 26, 2016 45.17 45.17 43.24 43.36 337,391 -1.80(-3.99%)
Apr 25, 2016 45.84 46.91 44.82 45.16 463,797 -0.93(-2.02%)
Apr 22, 2016 47.00 47.62 45.29 46.09 509,220 -0.68(-1.45%)
Apr 21, 2016 44.77 46.85 43.84 46.77 691,041 +1.73(+3.84%)
Apr 20, 2016 44.38 45.16 42.90 45.04 518,345 +0.95(+2.15%)
Apr 19, 2016 44.86 44.94 43.45 44.09 310,648 -0.75(-1.67%)
Apr 18, 2016 43.69 44.91 43.07 44.84 252,368 +1.13(+2.59%)
Apr 15, 2016 43.29 44.27 42.79 43.71 738,423 +0.44(+1.02%)
Apr 14, 2016 44.38 45.11 43.12 43.27 527,935 -1.38(-3.09%)
Apr 13, 2016 47.33 48.21 44.20 44.65 600,510 -1.69(-3.65%)
Apr 12, 2016 44.42 46.49 44.20 46.34 419,328 +1.78(+3.99%)
Apr 11, 2016 45.47 46.28 43.58 44.56 571,341 -0.64(-1.42%)
Apr 08, 2016 48.88 48.88 45.00 45.20 616,861 -3.20(-6.61%)
Apr 07, 2016 47.41 49.63 46.25 48.40 622,522 +0.81(+1.70%)
Apr 06, 2016 45.07 48.23 44.53 47.59 1,763,555 +4.79(+11.19%)
Apr 05, 2016 43.51 44.10 42.72 42.80 639,375 -1.14(-2.59%)
Apr 04, 2016 44.93 45.93 43.70 43.94 779,700 -0.78(-1.74%)
Apr 01, 2016 43.55 45.02 43.34 44.72 1,000,982 +0.69(+1.57%)
Mar 31, 2016 43.47 44.73 42.62 44.03 1,188,901 +1.00(+2.32%)
Mar 30, 2016 45.88 46.45 42.76 43.03 860,466 -2.70(-5.90%)
Mar 29, 2016 45.62 45.83 43.52 45.73 662,662 -0.23(-0.50%)
Mar 28, 2016 48.19 48.42 45.76 45.96 460,981 -1.98(-4.13%)
Mar 24, 2016 45.70 47.94 47.94 47.94 554,100 +1.89(+4.10%)
Mar 23, 2016 48.46 49.00 45.79 46.05 546,805 -2.29(-4.74%)
Mar 22, 2016 44.69 48.87 44.69 48.34 866,108 +3.60(+8.05%)
Mar 21, 2016 45.60 47.31 44.28 44.74 554,070 -0.65(-1.43%)
Mar 18, 2016 44.22 46.34 43.11 45.39 730,290 +1.42(+3.23%)
Mar 17, 2016 42.24 45.38 41.34 43.97 1,040,273 +2.08(+4.97%)
Mar 16, 2016 41.37 43.47 40.87 41.89 416,856 +0.34(+0.82%)
Mar 15, 2016 43.83 43.83 41.41 41.55 520,114 -2.53(-5.74%)
Mar 14, 2016 42.98 44.92 42.98 44.08 354,892 +0.85(+1.97%)
Mar 11, 2016 42.80 43.31 41.58 43.23 333,603 +0.81(+1.91%)
Mar 10, 2016 43.39 44.48 41.22 42.42 480,526 -0.54(-1.26%)
Mar 09, 2016 44.05 44.28 41.53 42.96 708,073 -0.68(-1.56%)
Mar 08, 2016 44.83 46.67 42.99 43.64 876,455 -2.09(-4.57%)
Mar 07, 2016 43.62 47.00 42.32 45.73 557,269 +1.95(+4.45%)
Mar 04, 2016 43.93 45.32 43.54 43.78 520,924 +0.03(+0.07%)
Mar 03, 2016 44.80 45.41 43.09 43.75 483,282 -1.08(-2.41%)
Mar 02, 2016 43.35 45.91 43.08 44.83 839,034 +1.44(+3.32%)
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.