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 (%)
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%)
Jul 01, 2015 59.35 59.61 56.52 56.74 547,991 -2.05(-3.49%)
Jun 30, 2015 57.34 58.87 55.98 58.79 426,206 +2.27(+4.02%)
Jun 29, 2015 57.26 58.51 56.08 56.52 304,935 -1.34(-2.32%)
Jun 26, 2015 57.13 59.87 56.87 57.86 633,906 +1.01(+1.78%)
Jun 25, 2015 58.43 59.21 55.52 56.85 205,373 -0.98(-1.69%)
Jun 24, 2015 59.50 59.84 57.40 57.83 323,887 -2.11(-3.52%)
Jun 23, 2015 59.86 60.15 59.13 59.94 358,642 +0.29(+0.49%)
Jun 22, 2015 57.22 60.04 56.94 59.65 527,594 +1.46(+2.51%)
Jun 19, 2015 58.53 59.29 57.25 58.19 416,925 -0.16(-0.27%)
Jun 18, 2015 56.20 58.66 56.12 58.35 540,382 +2.02(+3.59%)
Jun 17, 2015 55.85 56.56 55.37 56.33 314,994 +0.86(+1.55%)
Jun 16, 2015 55.01 55.95 54.51 55.47 319,410 +0.45(+0.82%)
Jun 15, 2015 54.43 55.27 53.14 55.02 330,751 +0.27(+0.49%)
Jun 12, 2015 56.45 57.42 54.06 54.75 455,744 -2.23(-3.91%)
Jun 11, 2015 58.20 58.20 56.57 56.98 560,400 -1.22(-2.10%)
Jun 10, 2015 57.26 58.88 55.05 58.20 341,276 +1.30(+2.28%)
Jun 09, 2015 57.99 57.99 56.04 56.90 469,678 -1.09(-1.88%)
Jun 08, 2015 58.73 59.22 57.51 57.99 462,814 -0.66(-1.13%)
Jun 05, 2015 57.45 58.74 56.18 58.65 255,517 +0.90(+1.56%)
Jun 04, 2015 59.36 59.80 57.01 57.75 345,391 -1.90(-3.19%)
Jun 03, 2015 57.81 59.92 57.32 59.65 842,750 +1.82(+3.15%)
Jun 02, 2015 59.72 59.72 56.32 57.83 870,475 -2.94(-4.84%)
Jun 01, 2015 59.79 60.92 57.54 60.77 577,948 +2.01(+3.42%)
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%)
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.