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 (%)
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%)
Sep 04, 2018 32.44 33.21 31.14 33.12 1,323,642 +0.67(+2.06%)
Aug 31, 2018 32.45 32.45 32.45 0 +0.14(+0.43%)
Aug 30, 2018 32.50 33.51 32.22 32.31 1,340,393 -0.17(-0.52%)
Aug 29, 2018 31.35 33.29 31.18 32.48 1,675,108 +0.99(+3.14%)
Aug 28, 2018 32.00 32.28 30.97 31.49 1,296,230 -0.61(-1.90%)
Aug 27, 2018 30.25 32.17 30.02 32.10 1,582,837 +2.00(+6.64%)
Aug 24, 2018 30.88 31.24 29.78 30.10 1,063,400 -0.62(-2.02%)
Aug 23, 2018 31.40 31.63 30.04 30.72 1,278,438 -0.60(-1.92%)
Aug 22, 2018 30.98 31.96 30.58 31.32 1,619,540 +0.32(+1.03%)
Aug 21, 2018 28.69 31.28 28.69 31.00 2,332,886 +2.29(+7.98%)
Aug 20, 2018 28.58 29.32 28.07 28.71 1,063,649 -0.07(-0.24%)
Aug 17, 2018 27.31 28.86 27.00 28.78 1,590,100 +1.56(+5.73%)
Aug 16, 2018 27.46 27.85 26.93 27.22 972,586 -0.04(-0.15%)
Aug 15, 2018 27.34 27.94 27.01 27.26 1,819,478 -0.78(-2.78%)
Aug 14, 2018 27.20 28.22 27.17 28.04 1,467,542 +0.88(+3.24%)
Aug 13, 2018 26.65 27.19 26.32 27.16 1,076,402 +0.49(+1.84%)
Aug 10, 2018 27.06 27.59 26.57 26.67 940,900 -0.52(-1.91%)
Aug 09, 2018 26.90 28.18 26.69 27.19 1,255,431 +0.33(+1.23%)
Aug 08, 2018 27.76 27.95 26.08 26.86 2,144,162 -0.80(-2.89%)
Aug 07, 2018 27.17 27.96 25.96 27.66 2,389,384 +0.64(+2.37%)
Aug 06, 2018 26.77 28.37 25.62 27.02 4,636,037 +0.05(+0.19%)
Aug 03, 2018 31.06 32.48 26.75 26.97 14,486,400 -8.31(-23.55%)
Aug 02, 2018 34.37 35.89 33.25 35.28 3,266,081 +0.55(+1.58%)
Aug 01, 2018 34.65 35.30 34.04 34.73 2,007,122 -0.10(-0.29%)
Jul 31, 2018 34.61 35.12 34.15 34.83 1,376,575 +0.39(+1.13%)
Jul 30, 2018 34.95 35.75 34.27 34.44 1,297,599 -0.68(-1.94%)
Jul 27, 2018 36.24 36.46 34.74 35.12 1,141,400 -1.12(-3.09%)
Jul 26, 2018 35.52 36.60 34.54 36.24 2,328,094 +0.64(+1.80%)
Jul 25, 2018 38.14 38.86 35.39 35.60 3,267,768 -2.54(-6.66%)
Jul 24, 2018 40.44 40.83 38.03 38.14 1,733,935 -1.92(-4.79%)
Jul 23, 2018 39.13 40.76 38.60 40.06 1,455,808 +0.82(+2.09%)
Jul 20, 2018 40.15 40.49 39.10 39.24 1,389,821 -0.99(-2.46%)
Jul 19, 2018 40.93 41.05 40.05 40.23 1,136,981 -0.73(-1.78%)
Jul 18, 2018 40.65 41.08 39.43 40.96 1,631,438 +0.62(+1.54%)
Jul 17, 2018 40.46 41.23 40.00 40.34 1,487,487 -0.21(-0.52%)
Jul 16, 2018 44.85 44.85 40.40 40.55 2,615,828 -4.35(-9.69%)
Jul 13, 2018 45.89 44.90 949,529 +0.06(+0.13%)
Jul 12, 2018 45.60 43.80 44.84 960,148 -0.76(-1.67%)
Jul 11, 2018 44.62 46.27 44.07 45.60 1,154,462 +0.75(+1.67%)
Jul 10, 2018 44.60 45.48 43.50 44.85 880,886 +0.74(+1.68%)
Jul 09, 2018 45.20 45.45 43.40 44.11 985,911 -1.06(-2.35%)
Jul 06, 2018 43.35 45.29 43.25 45.17 1,019,649 +1.94(+4.49%)
Jul 05, 2018 43.25 43.59 41.99 43.23 1,473,236 -0.29(-0.67%)
Jul 03, 2018 43.52 43.52 43.52 0 +1.96(+4.72%)
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.