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 (%)
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%)
Jul 01, 2013 32.75 35.78 32.32 33.59 0 +0.85(+2.60%)
Jun 28, 2013 33.82 33.82 31.97 32.74 1,393,187 -1.21(-3.56%)
Jun 26, 2013 31.91 34.30 31.01 33.95 0 +1.75(+5.43%)
Jun 25, 2013 31.82 32.76 31.49 32.20 0 +1.19(+3.84%)
Jun 24, 2013 31.82 31.88 30.32 31.01 0 -1.21(-3.76%)
Jun 21, 2013 32.04 32.35 30.36 32.22 756,556 +0.29(+0.91%)
Jun 20, 2013 33.94 34.82 31.83 31.93 0 -2.49(-7.23%)
Jun 19, 2013 35.25 36.30 33.85 34.42 0 -1.57(-4.36%)
Jun 18, 2013 38.80 40.09 35.18 35.99 0 -2.74(-7.07%)
Jun 17, 2013 39.06 40.08 38.35 38.73 0 +0.07(+0.18%)
Jun 14, 2013 39.97 41.41 38.34 38.66 0 -1.52(-3.78%)
Jun 13, 2013 39.50 41.18 39.03 40.18 169,704 +0.75(+1.90%)
Jun 12, 2013 39.92 40.16 38.75 39.43 163,334 -0.07(-0.18%)
Jun 11, 2013 40.50 41.49 38.56 39.50 277,214 -1.43(-3.49%)
Jun 10, 2013 40.47 42.02 39.74 40.93 0 +1.12(+2.81%)
Jun 07, 2013 40.48 42.45 38.81 39.81 0 +1.26(+3.27%)
Jun 06, 2013 39.70 40.91 38.13 38.55 294,498 -1.04(-2.63%)
Jun 05, 2013 42.57 43.68 38.65 39.59 0 -4.81(-10.83%)
Jun 04, 2013 45.52 51.95 43.34 44.40 1,442,012 -1.82(-3.94%)
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.