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 (%)
Oct 31, 2013 37.90 38.61 36.34 38.48 0 +0.68(+1.81%)
Oct 30, 2013 39.90 40.18 37.74 37.80 128,181 -2.00(-5.03%)
Oct 29, 2013 39.76 40.34 39.38 39.80 0 +0.18(+0.45%)
Oct 28, 2013 40.00 40.00 38.58 39.62 203,037 -0.27(-0.68%)
Oct 25, 2013 40.21 40.34 37.62 39.89 0 -0.26(-0.65%)
Oct 24, 2013 39.26 41.25 39.22 40.15 239,112 +0.87(+2.21%)
Oct 23, 2013 38.38 39.43 37.94 39.28 0 +0.57(+1.47%)
Oct 22, 2013 38.96 40.27 37.55 38.71 167,910 +0.03(+0.08%)
Oct 21, 2013 39.48 39.93 38.07 38.68 195,525 -0.85(-2.15%)
Oct 18, 2013 40.09 40.74 39.15 39.53 217,752 -0.32(-0.80%)
Oct 17, 2013 39.42 39.95 38.56 39.85 147,477 +0.03(+0.08%)
Oct 16, 2013 36.83 40.48 36.64 39.82 276,644 +3.35(+9.19%)
Oct 15, 2013 36.82 37.37 36.03 36.47 125,507 -0.55(-1.49%)
Oct 14, 2013 37.56 37.56 36.44 37.02 190,958 -0.97(-2.55%)
Oct 11, 2013 38.09 39.09 37.11 37.99 0 -0.35(-0.91%)
Oct 10, 2013 36.43 38.50 36.02 38.34 263,732 +2.53(+7.07%)
Oct 09, 2013 36.34 36.46 34.11 35.81 0 -0.47(-1.30%)
Oct 08, 2013 38.72 38.74 35.73 36.28 295,252 -2.51(-6.47%)
Oct 07, 2013 39.46 40.10 38.52 38.79 0 -1.28(-3.19%)
Oct 04, 2013 39.35 40.67 38.89 40.07 0 +0.68(+1.73%)
Oct 03, 2013 40.36 40.98 38.37 39.39 0 -1.15(-2.84%)
Oct 02, 2013 39.98 40.59 39.33 40.54 145,220 +0.05(+0.12%)
Oct 01, 2013 38.88 40.73 38.63 40.49 264,156 +1.05(+2.66%)
Sep 27, 2013 40.76 40.76 38.97 39.44 0 -1.58(-3.85%)
Sep 26, 2013 39.45 41.09 39.45 41.02 119,803 +1.80(+4.59%)
Sep 25, 2013 40.92 40.92 39.22 39.22 170,197 -1.86(-4.53%)
Sep 24, 2013 41.93 42.41 40.98 41.08 150,589 -0.76(-1.82%)
Sep 23, 2013 44.25 44.86 41.23 41.84 412,240 -2.29(-5.20%)
Sep 20, 2013 45.93 45.93 43.51 44.13 0 -1.77(-3.87%)
Sep 19, 2013 43.78 47.89 43.65 45.91 954,729 +3.20(+7.49%)
Sep 18, 2013 40.80 43.64 40.17 42.71 0 +1.96(+4.81%)
Sep 17, 2013 40.15 41.58 39.60 40.75 0 +0.55(+1.37%)
Sep 16, 2013 39.86 40.43 39.55 40.20 0 +0.18(+0.45%)
Sep 13, 2013 40.10 40.25 38.43 40.02 0 -0.02(-0.05%)
Sep 12, 2013 39.68 40.08 38.82 40.04 0 +0.24(+0.60%)
Sep 11, 2013 39.59 39.86 39.17 39.80 0 +0.08(+0.20%)
Sep 10, 2013 38.50 39.79 37.93 39.72 182,372 +1.05(+2.72%)
Sep 09, 2013 36.48 39.38 36.23 38.67 0 +2.38(+6.56%)
Sep 06, 2013 35.34 36.58 34.50 36.29 0 +1.19(+3.39%)
Sep 05, 2013 34.98 35.16 34.54 35.10 0 +0.11(+0.31%)
Sep 04, 2013 35.73 36.31 34.79 34.99 0 -0.78(-2.18%)
Sep 03, 2013 35.07 36.04 34.70 35.77 0 +1.19(+3.44%)
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%)
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.