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 (%)
Feb 28, 2014 33.69 34.30 32.51 33.01 391,237 -0.73(-2.16%)
Feb 27, 2014 33.23 34.16 32.88 33.74 137,788 +0.34(+1.02%)
Feb 26, 2014 33.33 34.00 32.70 33.40 188,657 +0.03(+0.09%)
Feb 25, 2014 32.06 33.44 31.57 33.37 249,266 +1.47(+4.61%)
Feb 24, 2014 32.52 33.22 31.85 31.90 266,780 -0.38(-1.18%)
Feb 21, 2014 32.11 32.69 31.57 32.28 155,826 +0.31(+0.97%)
Feb 20, 2014 31.08 32.14 30.26 31.97 339,130 +1.05(+3.40%)
Feb 19, 2014 31.57 31.80 30.85 30.92 191,844 -0.80(-2.52%)
Feb 18, 2014 31.70 31.80 31.33 31.72 142,805 +0.23(+0.73%)
Feb 14, 2014 31.55 31.49 31.49 31.49 215,200 -0.06(-0.19%)
Feb 13, 2014 30.90 32.10 30.67 31.55 200,929 +0.45(+1.45%)
Feb 12, 2014 30.95 31.45 30.38 31.10 211,688 +0.08(+0.26%)
Feb 11, 2014 29.28 31.17 28.97 31.02 365,608 +1.77(+6.05%)
Feb 10, 2014 29.10 29.34 28.24 29.25 258,018 +0.24(+0.83%)
Feb 07, 2014 27.95 29.37 27.66 29.01 297,760 +1.13(+4.05%)
Feb 06, 2014 27.73 28.49 27.57 27.88 374,373 +0.10(+0.36%)
Feb 05, 2014 29.05 29.83 27.30 27.78 490,733 -1.46(-4.99%)
Feb 04, 2014 28.15 30.52 27.61 29.24 691,380 -0.30(-1.02%)
Feb 03, 2014 31.50 31.74 28.77 29.54 517,766 -1.97(-6.25%)
Jan 31, 2014 31.10 32.00 31.10 31.51 453,364 +0.21(+0.67%)
Jan 30, 2014 31.50 31.75 31.09 31.30 2,750,650 -0.44(-1.39%)
Jan 29, 2014 32.41 32.80 31.29 31.74 539,198 -1.89(-5.62%)
Jan 28, 2014 33.64 34.58 33.38 33.63 438,714 +0.12(+0.36%)
Jan 27, 2014 35.69 35.69 32.66 33.51 301,252 -1.63(-4.64%)
Jan 24, 2014 36.25 36.25 33.65 35.14 467,719 -1.37(-3.75%)
Jan 23, 2014 36.55 37.36 35.65 36.51 409,359 -0.25(-0.68%)
Jan 22, 2014 37.46 37.69 36.02 36.76 456,858 -0.44(-1.18%)
Jan 21, 2014 34.39 37.90 34.27 37.20 1,239,829 +4.38(+13.35%)
Jan 17, 2014 32.28 32.82 32.82 32.82 360,300 +0.61(+1.89%)
Jan 16, 2014 30.39 32.43 30.06 32.21 417,642 +1.75(+5.75%)
Jan 15, 2014 29.48 30.54 29.05 30.46 283,177 +0.98(+3.32%)
Jan 14, 2014 29.50 29.73 28.81 29.48 684,518 +1.31(+4.65%)
Jan 13, 2014 28.87 29.18 27.67 28.17 286,644 -0.93(-3.20%)
Jan 10, 2014 26.94 29.20 26.92 29.10 999,084 +2.17(+8.06%)
Jan 09, 2014 26.34 27.48 26.34 26.93 564,673 +0.86(+3.30%)
Jan 08, 2014 25.41 26.40 25.41 26.07 290,506 +0.78(+3.08%)
Jan 07, 2014 24.90 25.38 24.37 25.29 362,309 +0.49(+1.98%)
Jan 06, 2014 25.54 25.75 24.78 24.80 317,261 -0.74(-2.90%)
Jan 03, 2014 26.45 26.66 25.49 25.54 443,508 -0.81(-3.07%)
Jan 02, 2014 28.19 28.23 26.26 26.35 906,776 -1.89(-6.69%)
Dec 31, 2013 28.25 28.24 28.24 28.24 721,700 -0.01(-0.04%)
Dec 30, 2013 28.06 28.85 27.86 28.25 405,123 +0.25(+0.89%)
Dec 27, 2013 28.20 28.46 27.64 28.00 373,338 -0.16(-0.57%)
Dec 26, 2013 28.36 28.70 27.90 28.16 260,559 -0.14(-0.49%)
Dec 24, 2013 28.99 29.08 27.50 28.30 396,307 -0.07(-0.25%)
Dec 23, 2013 31.00 31.00 28.07 28.37 2,931,083 -9.33(-24.75%)
Dec 20, 2013 38.00 38.79 37.08 37.70 666,200 -0.53(-1.39%)
Dec 19, 2013 38.31 39.40 37.63 38.23 127,461 -0.24(-0.62%)
Dec 18, 2013 37.98 38.65 37.56 38.47 137,998 +0.47(+1.24%)
Dec 17, 2013 39.37 39.50 37.43 38.00 152,772 -1.27(-3.23%)
Dec 16, 2013 39.72 40.44 38.99 39.27 76,503 -0.11(-0.28%)
Dec 13, 2013 39.63 39.85 38.47 39.38 141,048 -0.11(-0.28%)
Dec 12, 2013 37.86 39.55 37.11 39.49 225,934 +1.57(+4.14%)
Dec 11, 2013 38.44 38.52 37.45 37.92 107,853 -0.35(-0.91%)
Dec 10, 2013 39.00 39.15 37.84 38.27 267,159 -0.79(-2.02%)
Dec 09, 2013 38.56 39.16 37.44 39.06 320,940 +0.68(+1.77%)
Dec 06, 2013 39.26 39.29 37.99 38.38 0 -0.22(-0.57%)
Dec 05, 2013 38.76 39.20 38.35 38.60 0 -0.10(-0.26%)
Dec 04, 2013 40.26 40.29 37.97 38.70 0 -1.72(-4.26%)
Dec 03, 2013 38.86 40.50 38.96 40.42 0 +1.46(+3.75%)
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.