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 27, 2015 53.54 54.26 52.09 53.33 399,983 -0.06(-0.11%)
Feb 26, 2015 52.00 53.55 50.50 53.39 637,254 +1.16(+2.22%)
Feb 25, 2015 49.63 53.02 49.02 52.23 438,407 +2.53(+5.09%)
Feb 24, 2015 50.00 51.00 48.94 49.70 658,854 -0.28(-0.56%)
Feb 23, 2015 46.97 51.27 46.12 49.98 1,191,964 +5.78(+13.08%)
Feb 20, 2015 41.32 44.39 41.30 44.20 1,243,503 +2.89(+7.00%)
Feb 19, 2015 40.30 42.32 39.89 41.31 387,265 +1.01(+2.51%)
Feb 18, 2015 40.01 40.47 39.51 40.30 269,157 +0.38(+0.95%)
Feb 17, 2015 38.35 40.27 38.29 39.92 353,266 +1.43(+3.72%)
Feb 13, 2015 39.22 38.49 38.49 38.49 157,400 -0.83(-2.11%)
Feb 12, 2015 38.82 39.65 38.11 39.32 238,780 +0.90(+2.34%)
Feb 11, 2015 38.56 39.45 37.44 38.42 401,821 -0.27(-0.70%)
Feb 10, 2015 37.89 39.00 37.89 38.69 190,350 +1.27(+3.39%)
Feb 09, 2015 37.19 38.21 37.08 37.42 271,643 +0.10(+0.27%)
Feb 06, 2015 38.09 38.56 36.90 37.32 295,221 -0.79(-2.07%)
Feb 05, 2015 37.00 38.40 36.70 38.11 483,458 +1.49(+4.07%)
Feb 04, 2015 37.65 37.67 36.14 36.62 863,678 -1.52(-3.99%)
Feb 03, 2015 40.07 40.23 37.29 38.14 367,487 -1.62(-4.07%)
Feb 02, 2015 40.25 40.57 39.05 39.76 187,553 -0.47(-1.17%)
Jan 30, 2015 40.60 40.77 39.87 40.23 197,477 -0.76(-1.85%)
Jan 29, 2015 41.23 41.23 39.74 40.99 172,412 +0.01(+0.02%)
Jan 28, 2015 42.50 42.64 40.94 40.98 194,014 -1.53(-3.60%)
Jan 27, 2015 42.17 43.52 41.62 42.51 159,073 -0.34(-0.79%)
Jan 26, 2015 40.80 43.00 40.80 42.85 509,582 +2.05(+5.02%)
Jan 23, 2015 40.39 40.99 40.02 40.80 110,585 +0.40(+0.99%)
Jan 22, 2015 40.10 40.49 38.60 40.40 262,196 +0.60(+1.51%)
Jan 21, 2015 41.71 41.81 39.23 39.80 276,228 -2.23(-5.31%)
Jan 20, 2015 41.39 42.12 39.69 42.03 337,516 +1.03(+2.51%)
Jan 16, 2015 38.03 41.08 38.01 41.00 295,559 +2.87(+7.53%)
Jan 15, 2015 40.74 40.89 38.01 38.13 295,064 -2.56(-6.29%)
Jan 14, 2015 39.57 40.84 39.13 40.69 287,092 +0.69(+1.72%)
Jan 13, 2015 42.88 42.95 39.39 40.00 653,600 -2.59(-6.08%)
Jan 12, 2015 42.80 43.20 42.24 42.59 409,401 +0.08(+0.19%)
Jan 09, 2015 41.51 43.92 40.32 42.51 1,404,366 +0.90(+2.16%)
Jan 08, 2015 40.35 41.70 39.38 41.61 1,490,320 +1.75(+4.39%)
Jan 07, 2015 39.25 40.74 38.89 39.86 717,479 +0.97(+2.49%)
Jan 06, 2015 39.26 39.99 38.52 38.89 426,312 -0.08(-0.21%)
Jan 05, 2015 38.51 40.05 38.01 38.97 286,986 +0.24(+0.62%)
Jan 02, 2015 37.56 39.45 37.30 38.73 277,818 +1.54(+4.14%)
Dec 31, 2014 36.63 37.19 37.19 37.19 239,400 +0.63(+1.72%)
Dec 30, 2014 36.79 37.52 36.52 36.56 137,587 -0.44(-1.19%)
Dec 29, 2014 37.00 37.34 36.71 37.00 179,362 +0.01(+0.03%)
Dec 26, 2014 37.12 37.25 36.68 36.99 150,035 +0.19(+0.52%)
Dec 24, 2014 36.23 36.80 36.80 36.80 128,500 +0.57(+1.57%)
Dec 23, 2014 37.88 37.88 36.02 36.23 555,838 -1.60(-4.23%)
Dec 22, 2014 37.60 37.85 36.65 37.83 126,987 +0.26(+0.69%)
Dec 19, 2014 37.54 38.00 36.40 37.57 851,222 +0.30(+0.80%)
Dec 18, 2014 37.61 37.81 36.78 37.27 289,885 +0.49(+1.33%)
Dec 17, 2014 34.51 36.85 34.09 36.78 261,857 +2.42(+7.04%)
Dec 16, 2014 34.06 35.05 33.65 34.36 644,070 +0.32(+0.94%)
Dec 15, 2014 37.57 37.95 34.04 34.04 573,777 -3.30(-8.84%)
Dec 12, 2014 36.87 38.38 36.70 37.34 531,983 -0.05(-0.13%)
Dec 11, 2014 37.56 38.36 37.20 37.39 676,893 -0.21(-0.56%)
Dec 10, 2014 37.57 38.25 37.01 37.60 627,127 +0.02(+0.05%)
Dec 09, 2014 34.51 37.61 34.14 37.58 400,978 +2.51(+7.16%)
Dec 08, 2014 34.99 36.40 34.78 35.07 344,364 +0.16(+0.46%)
Dec 05, 2014 34.24 35.40 33.93 34.91 318,939 +0.61(+1.78%)
Dec 04, 2014 34.17 34.50 33.71 34.30 156,762 -0.01(-0.03%)
Dec 03, 2014 33.90 34.62 33.34 34.31 216,392 +0.41(+1.21%)
Dec 02, 2014 33.47 34.12 33.12 33.90 200,074 +0.48(+1.44%)
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.