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 27, 2013 40.76 40.76 38.97 39.44 0 -1.58(-3.85%)
Sep 26, 2013 39.45 41.09 39.45 41.02 119,803 +1.80(+4.59%)
Sep 25, 2013 40.92 40.92 39.22 39.22 170,197 -1.86(-4.53%)
Sep 24, 2013 41.93 42.41 40.98 41.08 150,589 -0.76(-1.82%)
Sep 23, 2013 44.25 44.86 41.23 41.84 412,240 -2.29(-5.20%)
Sep 20, 2013 45.93 45.93 43.51 44.13 0 -1.77(-3.87%)
Sep 19, 2013 43.78 47.89 43.65 45.91 954,729 +3.20(+7.49%)
Sep 18, 2013 40.80 43.64 40.17 42.71 0 +1.96(+4.81%)
Sep 17, 2013 40.15 41.58 39.60 40.75 0 +0.55(+1.37%)
Sep 16, 2013 39.86 40.43 39.55 40.20 0 +0.18(+0.45%)
Sep 13, 2013 40.10 40.25 38.43 40.02 0 -0.02(-0.05%)
Sep 12, 2013 39.68 40.08 38.82 40.04 0 +0.24(+0.60%)
Sep 11, 2013 39.59 39.86 39.17 39.80 0 +0.08(+0.20%)
Sep 10, 2013 38.50 39.79 37.93 39.72 182,372 +1.05(+2.72%)
Sep 09, 2013 36.48 39.38 36.23 38.67 0 +2.38(+6.56%)
Sep 06, 2013 35.34 36.58 34.50 36.29 0 +1.19(+3.39%)
Sep 05, 2013 34.98 35.16 34.54 35.10 0 +0.11(+0.31%)
Sep 04, 2013 35.73 36.31 34.79 34.99 0 -0.78(-2.18%)
Sep 03, 2013 35.07 36.04 34.70 35.77 0 +1.19(+3.44%)
Aug 30, 2013 34.89 34.94 34.00 34.58 0 -0.46(-1.31%)
Aug 29, 2013 34.42 35.48 33.89 35.04 110,477 +0.92(+2.70%)
Aug 28, 2013 33.44 34.57 33.18 34.12 0 +0.59(+1.76%)
Aug 27, 2013 33.61 34.26 33.28 33.53 177,853 -0.39(-1.15%)
Aug 26, 2013 33.04 34.40 32.66 33.92 0 +0.91(+2.76%)
Aug 23, 2013 31.95 33.03 31.75 33.01 0 +0.99(+3.09%)
Aug 22, 2013 32.22 32.91 31.75 32.02 180,998 +0.06(+0.19%)
Aug 21, 2013 31.08 32.00 30.80 31.96 0 +0.79(+2.53%)
Aug 20, 2013 31.54 32.11 30.87 31.17 107,359 -0.18(-0.57%)
Aug 19, 2013 31.13 32.70 31.13 31.35 158,139 +0.35(+1.13%)
Aug 16, 2013 32.44 32.99 30.74 31.00 0 -1.72(-5.26%)
Aug 15, 2013 31.07 33.48 30.68 32.72 279,588 +1.04(+3.28%)
Aug 14, 2013 32.81 33.13 31.48 31.68 229,332 -1.15(-3.50%)
Aug 13, 2013 34.50 34.89 32.72 32.83 255,224 -1.41(-4.12%)
Aug 12, 2013 34.30 35.59 34.19 34.24 141,953 -0.16(-0.47%)
Aug 09, 2013 33.84 34.46 33.19 34.40 110,949 +0.40(+1.18%)
Aug 08, 2013 35.25 35.54 33.61 34.00 207,161 -1.16(-3.30%)
Aug 07, 2013 37.18 37.80 34.78 35.16 216,493 -1.52(-4.14%)
Aug 06, 2013 40.17 40.34 36.19 36.68 391,137 -3.79(-9.36%)
Aug 05, 2013 38.08 40.60 38.00 40.47 271,170 +2.39(+6.28%)
Aug 02, 2013 35.59 38.66 35.59 38.08 240,847 +2.12(+5.90%)
Aug 01, 2013 34.30 36.06 33.73 35.96 274,774 +1.84(+5.39%)
Jul 31, 2013 34.68 34.78 33.70 34.12 0 -0.65(-1.87%)
Jul 30, 2013 36.08 36.68 34.67 34.77 0 -1.26(-3.50%)
Jul 29, 2013 34.72 37.56 33.85 36.03 0 +1.63(+4.74%)
Jul 26, 2013 35.34 35.57 33.55 34.40 0 -1.67(-4.63%)
Jul 25, 2013 35.56 36.31 35.08 36.07 0 +0.06(+0.17%)
Jul 24, 2013 38.65 38.85 35.79 36.01 0 -2.38(-6.20%)
Jul 23, 2013 38.21 39.12 37.70 38.39 0 +0.28(+0.73%)
Jul 22, 2013 39.88 40.23 37.74 38.11 0 -2.01(-5.01%)
Jul 19, 2013 39.91 40.68 39.22 40.12 0 +0.02(+0.05%)
Jul 18, 2013 40.57 40.99 39.99 40.10 0 -0.36(-0.89%)
Jul 17, 2013 39.25 40.85 38.84 40.46 195,716 +1.45(+3.72%)
Jul 16, 2013 39.40 39.80 38.46 39.01 0 -0.20(-0.51%)
Jul 15, 2013 38.19 40.55 37.87 39.21 0 +0.93(+2.43%)
Jul 12, 2013 38.50 39.47 37.72 38.28 0 -0.03(-0.08%)
Jul 11, 2013 36.14 38.63 35.73 38.31 0 +2.64(+7.40%)
Jul 10, 2013 37.47 37.70 34.60 35.67 219,833 -0.24(-0.67%)
Jul 09, 2013 33.31 36.59 32.25 35.91 0 +2.80(+8.46%)
Jul 08, 2013 32.72 33.49 32.10 33.11 0 +0.62(+1.91%)
Jul 05, 2013 32.99 33.04 32.00 32.49 0 -0.21(-0.64%)
Jul 03, 2013 33.00 33.95 32.51 32.70 0 -0.44(-1.33%)
Jul 02, 2013 33.30 34.66 32.87 33.14 0 -0.45(-1.34%)
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.