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 (%)
Jul 31, 2014 28.89 29.50 28.25 28.76 145,407 -0.60(-2.04%)
Jul 30, 2014 29.51 29.81 29.12 29.36 245,001 +0.35(+1.21%)
Jul 29, 2014 27.99 29.19 27.63 29.01 150,418 +1.18(+4.24%)
Jul 28, 2014 28.28 28.49 27.36 27.83 256,126 -0.43(-1.52%)
Jul 25, 2014 29.50 29.50 27.46 28.26 367,484 -1.56(-5.23%)
Jul 24, 2014 29.56 29.91 28.71 29.82 340,309 +0.34(+1.15%)
Jul 23, 2014 29.41 30.10 28.72 29.48 227,452 +0.34(+1.17%)
Jul 22, 2014 27.87 29.79 27.73 29.14 267,707 +1.54(+5.58%)
Jul 21, 2014 27.65 27.94 27.04 27.60 83,463 -0.20(-0.72%)
Jul 18, 2014 27.74 28.21 26.96 27.80 468,138 -0.01(-0.04%)
Jul 17, 2014 28.32 28.71 27.33 27.81 338,484 -0.75(-2.63%)
Jul 16, 2014 30.06 30.16 28.47 28.56 400,053 -1.22(-4.10%)
Jul 15, 2014 31.04 31.28 29.43 29.78 287,448 -1.13(-3.66%)
Jul 14, 2014 31.07 31.35 30.68 30.91 138,695 +0.28(+0.91%)
Jul 11, 2014 31.76 31.89 30.60 30.63 208,765 -1.06(-3.34%)
Jul 10, 2014 32.53 32.80 31.62 31.69 669,907 -1.55(-4.66%)
Jul 09, 2014 33.39 33.84 32.16 33.24 458,311 +1.49(+4.69%)
Jul 08, 2014 32.29 32.32 31.57 31.75 404,342 -0.61(-1.89%)
Jul 07, 2014 33.15 33.53 32.23 32.36 220,551 -0.83(-2.50%)
Jul 03, 2014 33.71 33.19 33.19 33.19 95,600 -0.34(-1.01%)
Jul 02, 2014 33.78 33.90 32.88 33.53 354,172 -0.36(-1.06%)
Jul 01, 2014 31.40 34.30 31.40 33.89 662,994 +2.78(+8.94%)
Jun 30, 2014 29.75 31.45 29.75 31.11 273,531 +1.23(+4.12%)
Jun 27, 2014 28.83 30.09 28.69 29.88 776,251 +0.86(+2.96%)
Jun 26, 2014 29.06 29.43 28.62 29.02 264,114 +0.15(+0.52%)
Jun 25, 2014 28.85 29.80 28.48 28.87 138,665 -0.13(-0.45%)
Jun 24, 2014 30.30 30.55 28.65 29.00 265,637 -1.15(-3.81%)
Jun 23, 2014 30.82 30.96 29.90 30.15 200,796 -0.74(-2.40%)
Jun 20, 2014 29.87 31.09 29.24 30.89 757,015 +1.18(+3.97%)
Jun 19, 2014 29.29 30.00 28.67 29.71 311,525 +0.62(+2.13%)
Jun 18, 2014 28.63 29.51 28.51 29.09 162,228 +0.45(+1.57%)
Jun 17, 2014 29.63 30.05 28.45 28.64 391,669 -1.14(-3.83%)
Jun 16, 2014 28.40 29.84 28.16 29.78 327,914 +1.26(+4.42%)
Jun 13, 2014 28.29 28.54 27.35 28.52 233,936 +0.39(+1.39%)
Jun 12, 2014 27.47 28.22 27.09 28.13 138,721 +0.66(+2.40%)
Jun 11, 2014 28.16 28.54 27.30 27.47 275,291 -0.99(-3.48%)
Jun 10, 2014 28.78 29.17 28.38 28.46 152,865 +0.56(+2.01%)
Jun 06, 2014 27.53 28.04 27.25 27.90 128,478 +0.56(+2.05%)
Jun 05, 2014 26.83 27.72 26.53 27.34 123,880 +0.70(+2.63%)
Jun 04, 2014 25.31 27.12 25.31 26.64 320,462 +0.71(+2.74%)
Jun 03, 2014 26.07 26.45 25.66 25.93 466,665 -0.43(-1.63%)
Jun 02, 2014 26.83 27.27 25.66 26.36 299,892 -0.28(-1.05%)
May 30, 2014 27.20 27.84 26.37 26.64 177,949 -0.50(-1.84%)
May 29, 2014 25.91 27.23 25.83 27.14 404,165 +1.45(+5.64%)
May 28, 2014 25.11 26.08 25.11 25.69 276,885 +0.42(+1.66%)
May 27, 2014 24.97 25.60 24.85 25.27 547,620 +0.62(+2.52%)
May 23, 2014 24.86 24.65 24.65 24.65 135,500 -0.57(-2.26%)
May 22, 2014 24.81 25.49 24.77 25.22 187,374 +0.43(+1.73%)
May 21, 2014 25.35 25.90 24.69 24.79 192,967 -0.52(-2.05%)
May 20, 2014 25.81 26.04 25.15 25.31 148,477 -0.66(-2.54%)
May 19, 2014 25.68 27.20 25.22 25.97 444,986 +0.01(+0.04%)
May 16, 2014 26.25 26.60 25.72 25.96 198,223 -0.39(-1.48%)
May 15, 2014 26.89 27.18 26.10 26.35 290,076 -0.79(-2.91%)
May 14, 2014 26.84 28.04 26.19 27.14 269,121 +0.14(+0.52%)
May 13, 2014 29.01 29.82 26.88 27.00 497,140 -2.05(-7.06%)
May 12, 2014 28.76 29.49 26.66 29.05 1,776,321 +5.04(+20.99%)
May 09, 2014 22.64 24.10 22.15 24.01 216,776 +1.23(+5.40%)
May 08, 2014 23.69 24.43 22.65 22.78 191,399 -1.08(-4.53%)
May 07, 2014 24.06 24.40 22.91 23.86 241,150 -0.25(-1.04%)
May 06, 2014 24.49 25.27 23.87 24.11 282,485 -0.60(-2.43%)
May 05, 2014 23.88 24.81 23.88 24.71 236,541 +0.53(+2.19%)
May 02, 2014 24.09 24.34 23.38 24.18 571,453 +0.16(+0.67%)
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.