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 (%)
Nov 30, 2018 45.81 47.29 44.51 46.38 1,701,800 +0.61(+1.33%)
Nov 29, 2018 44.70 46.95 43.92 45.77 2,249,082 +1.03(+2.30%)
Nov 28, 2018 44.50 44.88 40.63 44.74 3,343,498 -0.68(-1.50%)
Nov 27, 2018 43.42 47.98 42.50 45.42 3,545,259 +1.46(+3.32%)
Nov 26, 2018 41.92 44.37 40.61 43.96 2,331,667 +0.95(+2.21%)
Nov 23, 2018 42.30 44.55 41.55 43.01 2,151,400 +0.13(+0.30%)
Nov 21, 2018 42.88 42.88 42.88 0 +0.40(+0.94%)
Nov 20, 2018 35.60 43.70 35.55 42.48 9,479,333 +5.65(+15.34%)
Nov 19, 2018 34.93 39.00 32.82 36.83 10,200,381 +1.87(+5.35%)
Nov 16, 2018 26.46 38.35 25.89 34.96 7,657,200 +8.37(+31.48%)
Nov 15, 2018 26.10 27.19 25.90 26.59 1,473,203 +0.60(+2.31%)
Nov 14, 2018 28.99 29.57 25.96 25.99 2,406,779 -3.30(-11.27%)
Nov 13, 2018 27.27 29.95 26.88 29.29 2,518,238 +2.28(+8.44%)
Nov 12, 2018 25.11 27.27 24.77 27.01 3,497,626 +1.91(+7.61%)
Nov 09, 2018 30.73 32.33 23.41 25.10 3,875,600 -5.81(-18.80%)
Nov 08, 2018 31.46 32.19 30.77 30.91 983,231 -0.62(-1.97%)
Nov 07, 2018 29.50 31.61 29.15 31.53 1,268,930 +2.13(+7.24%)
Nov 06, 2018 30.84 31.25 29.21 29.40 1,371,176 -1.82(-5.83%)
Nov 05, 2018 30.17 32.00 29.56 31.22 1,859,846 +0.92(+3.04%)
Nov 02, 2018 32.81 34.36 29.46 30.30 3,574,700 -1.58(-4.96%)
Nov 01, 2018 29.37 32.05 28.71 31.88 1,990,334 +3.00(+10.39%)
Oct 31, 2018 28.86 29.50 27.15 28.88 2,738,014 -2.29(-7.35%)
Oct 30, 2018 30.65 31.63 30.07 31.17 1,729,079 +0.33(+1.07%)
Oct 29, 2018 32.01 33.32 30.33 30.84 1,369,927 -0.66(-2.10%)
Oct 26, 2018 31.95 32.57 30.67 31.50 1,622,400 -1.17(-3.58%)
Oct 25, 2018 31.35 33.12 30.83 32.67 2,508,085 +1.67(+5.39%)
Oct 24, 2018 35.95 36.16 30.13 31.00 3,751,622 -4.97(-13.82%)
Oct 23, 2018 36.05 37.48 33.06 35.97 3,135,135 -0.95(-2.57%)
Oct 22, 2018 42.02 42.50 36.81 36.92 3,393,722 -4.83(-11.57%)
Oct 19, 2018 43.31 43.95 41.06 41.75 1,595,700 -1.23(-2.86%)
Oct 18, 2018 44.00 44.47 42.78 42.98 962,483 -1.31(-2.96%)
Oct 17, 2018 43.32 44.98 42.89 44.29 1,112,141 +0.89(+2.05%)
Oct 16, 2018 41.71 43.46 41.45 43.40 1,225,612 +2.46(+6.01%)
Oct 15, 2018 40.38 41.32 39.37 40.94 982,334 +0.34(+0.84%)
Oct 12, 2018 39.50 40.89 38.80 40.60 1,670,400 +1.95(+5.05%)
Oct 11, 2018 40.30 42.00 38.49 38.65 1,847,029 -2.28(-5.57%)
Oct 10, 2018 42.34 43.28 40.71 40.93 1,503,087 -1.81(-4.23%)
Oct 09, 2018 41.90 43.43 41.51 42.74 1,479,946 +0.83(+1.98%)
Oct 08, 2018 42.25 43.21 41.51 41.91 1,387,748 -0.97(-2.26%)
Oct 05, 2018 41.75 43.23 41.75 42.88 1,360,400 +1.10(+2.63%)
Oct 04, 2018 41.42 42.05 40.32 41.78 1,227,575 -0.03(-0.07%)
Oct 03, 2018 40.01 42.37 39.64 41.81 1,829,215 +1.91(+4.79%)
Oct 02, 2018 38.88 40.69 38.88 39.90 1,500,605 +1.07(+2.76%)
Oct 01, 2018 39.55 40.02 38.76 38.83 1,272,861 -0.18(-0.46%)
Sep 28, 2018 38.27 39.30 38.05 39.01 734,900 +0.60(+1.56%)
Sep 27, 2018 38.19 39.14 37.58 38.41 1,056,056 +0.28(+0.73%)
Sep 26, 2018 37.49 38.78 37.19 38.13 1,014,899 +0.82(+2.20%)
Sep 25, 2018 37.15 37.90 36.43 37.31 816,713 +0.88(+2.42%)
Sep 24, 2018 37.63 37.88 35.82 36.43 888,732 -1.26(-3.34%)
Sep 21, 2018 37.81 38.29 37.16 37.69 1,645,600 -0.12(-0.32%)
Sep 20, 2018 36.95 38.19 35.85 37.81 1,097,962 +0.80(+2.16%)
Sep 19, 2018 35.75 37.84 35.75 37.01 1,425,815 +1.24(+3.47%)
Sep 18, 2018 35.65 36.25 35.08 35.77 1,334,021 +0.73(+2.08%)
Sep 17, 2018 34.65 35.33 33.40 35.04 2,066,682 +0.12(+0.34%)
Sep 14, 2018 34.79 35.33 34.17 34.92 1,394,300 +0.42(+1.22%)
Sep 13, 2018 35.23 35.65 34.34 34.50 719,391 -0.59(-1.68%)
Sep 12, 2018 35.09 35.80 34.50 35.09 635,438 -0.08(-0.23%)
Sep 11, 2018 36.12 36.33 34.23 35.17 1,295,800 -1.30(-3.56%)
Sep 10, 2018 35.83 37.03 35.53 36.47 1,594,069 +0.68(+1.90%)
Sep 07, 2018 34.30 35.93 34.25 35.79 1,607,500 +1.27(+3.68%)
Sep 06, 2018 35.40 35.57 34.04 34.52 2,529,093 -0.41(-1.17%)
Sep 05, 2018 35.61 39.48 33.75 34.93 10,589,545 +1.81(+5.46%)
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.