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 (%)
May 31, 2018 44.84 46.75 42.81 45.77 5,007,600 +1.31(+2.95%)
May 30, 2018 49.90 49.90 44.22 44.46 3,890,053 -5.17(-10.42%)
May 29, 2018 50.89 52.86 49.30 49.63 1,333,684 -2.13(-4.12%)
May 25, 2018 51.76 51.76 51.76 0 +3.18(+6.55%)
May 24, 2018 48.53 49.01 47.67 48.58 927,346 +0.27(+0.56%)
May 23, 2018 48.83 51.03 47.83 48.31 1,495,906 -1.15(-2.33%)
May 22, 2018 47.26 53.68 46.18 49.46 4,306,553 +2.22(+4.70%)
May 21, 2018 47.90 48.67 46.66 47.24 784,553 -0.47(-0.99%)
May 18, 2018 50.20 50.75 47.00 47.71 1,656,967 -2.87(-5.67%)
May 17, 2018 49.34 52.42 49.03 50.58 1,142,231 +1.70(+3.48%)
May 16, 2018 47.94 49.01 47.04 48.88 881,484 +1.30(+2.73%)
May 15, 2018 49.14 50.07 47.25 47.58 1,193,587 -1.55(-3.15%)
May 14, 2018 49.91 50.79 48.20 49.13 871,984 -0.81(-1.62%)
May 11, 2018 46.07 50.25 46.01 49.94 1,190,770 +3.84(+8.33%)
May 10, 2018 46.17 47.62 45.01 46.10 1,440,978 +0.28(+0.61%)
May 09, 2018 46.62 47.17 44.76 45.82 1,706,080 -0.57(-1.23%)
May 08, 2018 46.83 47.60 45.63 46.39 1,287,336 -0.57(-1.21%)
May 07, 2018 50.00 50.38 45.89 46.96 1,627,159 -3.00(-6.00%)
May 04, 2018 48.15 51.55 46.14 49.96 1,856,579 +1.60(+3.31%)
May 03, 2018 50.65 52.31 48.00 48.36 1,217,070 -2.58(-5.06%)
May 02, 2018 50.41 52.14 49.80 50.94 841,815 +0.40(+0.79%)
May 01, 2018 50.86 51.48 48.45 50.54 1,116,568 -0.37(-0.73%)
Apr 30, 2018 52.62 53.32 50.85 50.91 724,547 -1.65(-3.14%)
Apr 27, 2018 52.19 53.21 51.59 52.56 533,887 +0.45(+0.86%)
Apr 26, 2018 51.80 53.22 51.21 52.11 510,088 +0.33(+0.64%)
Apr 25, 2018 53.18 54.35 51.47 51.78 1,244,151 -1.24(-2.34%)
Apr 24, 2018 52.49 53.82 52.08 53.02 901,933 +1.04(+2.00%)
Apr 23, 2018 51.60 52.64 51.40 51.98 457,496 +0.40(+0.78%)
Apr 20, 2018 52.33 53.07 51.25 51.58 641,252 -0.63(-1.21%)
Apr 19, 2018 54.29 55.06 52.00 52.21 909,765 -2.32(-4.25%)
Apr 18, 2018 55.29 56.31 54.46 54.53 545,046 -0.38(-0.69%)
Apr 17, 2018 56.27 59.93 54.34 54.91 1,351,578 -0.60(-1.08%)
Apr 16, 2018 52.57 57.99 51.41 55.51 1,596,760 +3.25(+6.22%)
Apr 13, 2018 54.71 55.33 52.00 52.26 877,503 -1.94(-3.58%)
Apr 12, 2018 55.75 55.84 52.56 54.20 918,172 -1.50(-2.69%)
Apr 11, 2018 53.45 56.61 51.81 55.70 861,148 +2.16(+4.03%)
Apr 10, 2018 52.31 54.20 51.33 53.54 1,043,915 +1.76(+3.40%)
Apr 09, 2018 54.99 55.70 50.67 51.78 2,058,187 -2.92(-5.34%)
Apr 06, 2018 56.18 59.94 53.50 54.70 1,500,111 -1.76(-3.12%)
Apr 05, 2018 57.50 57.97 55.75 56.46 634,521 -0.73(-1.28%)
Apr 04, 2018 54.74 57.55 54.23 57.19 603,907 +1.75(+3.16%)
Apr 03, 2018 56.06 56.74 53.87 55.44 592,731 -0.01(-0.02%)
Apr 02, 2018 56.40 57.87 53.34 55.45 1,098,961 -1.69(-2.96%)
Mar 29, 2018 57.14 57.14 57.14 0 -1.28(-2.19%)
Mar 28, 2018 56.98 59.53 55.76 58.42 849,572 +1.72(+3.03%)
Mar 27, 2018 60.44 61.45 56.29 56.70 890,239 -2.33(-3.95%)
Mar 26, 2018 61.25 63.75 55.77 59.03 1,345,053 -1.35(-2.24%)
Mar 23, 2018 60.75 63.23 59.51 60.38 702,196 -0.63(-1.03%)
Mar 22, 2018 61.94 64.26 60.79 61.01 854,543 -1.15(-1.85%)
Mar 21, 2018 59.46 62.62 58.07 62.16 719,791 +2.41(+4.03%)
Mar 20, 2018 61.91 62.41 58.11 59.75 926,934 -1.64(-2.67%)
Mar 19, 2018 61.45 63.04 59.58 61.39 825,052 -0.42(-0.68%)
Mar 16, 2018 64.88 64.88 61.62 61.81 987,435 -2.57(-3.99%)
Mar 15, 2018 63.11 64.94 62.06 64.38 1,177,132 +1.69(+2.70%)
Mar 14, 2018 64.84 65.39 61.64 62.69 819,305 -1.91(-2.96%)
Mar 13, 2018 68.00 68.53 63.00 64.60 1,442,039 -3.12(-4.61%)
Mar 12, 2018 68.41 69.57 66.75 67.72 803,151 -0.40(-0.59%)
Mar 09, 2018 69.83 69.88 66.09 68.12 838,812 -1.32(-1.90%)
Mar 08, 2018 65.46 70.67 65.46 69.44 1,633,821 +3.68(+5.60%)
Mar 07, 2018 66.95 62.00 65.76 1,711,597 +3.58(+5.76%)
Mar 06, 2018 59.80 62.94 59.18 62.18 1,144,721 +2.61(+4.38%)
Mar 05, 2018 57.82 60.45 57.40 59.57 1,190,580 +1.89(+3.28%)
Mar 02, 2018 54.86 57.85 53.75 57.68 1,137,524 +1.84(+3.30%)
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.