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 (%)
Nov 30, 2017 83.19 85.35 81.27 84.60 1,167,672 +1.55(+1.87%)
Nov 29, 2017 80.65 83.69 80.11 83.05 854,301 +2.37(+2.94%)
Nov 28, 2017 82.00 82.00 79.03 80.68 775,324 -0.84(-1.03%)
Nov 27, 2017 83.50 83.96 80.99 81.52 1,260,349 -1.89(-2.27%)
Nov 24, 2017 84.06 84.69 82.67 83.41 322,403 -0.50(-0.60%)
Nov 22, 2017 85.22 86.02 83.41 83.91 708,346 -1.19(-1.40%)
Nov 21, 2017 84.54 87.35 84.04 85.10 983,364 +1.56(+1.87%)
Nov 20, 2017 88.83 88.83 83.35 83.54 1,089,950 -2.36(-2.75%)
Nov 17, 2017 88.25 88.88 85.72 85.90 449,843 -2.10(-2.39%)
Nov 16, 2017 87.36 89.72 85.61 88.00 1,098,063 +1.68(+1.95%)
Nov 15, 2017 88.90 88.92 84.53 86.32 1,422,297 -0.41(-0.47%)
Nov 14, 2017 89.70 90.50 84.42 86.73 1,611,774 -3.72(-4.11%)
Nov 13, 2017 90.47 91.75 88.10 90.45 1,046,117 -0.64(-0.70%)
Nov 10, 2017 90.70 92.71 89.80 91.09 1,062,266 +0.08(+0.09%)
Nov 09, 2017 98.20 98.68 89.00 91.01 3,920,563 -7.43(-7.55%)
Nov 08, 2017 103.50 104.00 94.36 98.44 4,657,765 -13.64(-12.17%)
Nov 07, 2017 113.75 113.75 108.81 112.08 569,073 -0.42(-0.37%)
Nov 06, 2017 110.41 113.65 108.85 112.50 448,889 +1.59(+1.43%)
Nov 03, 2017 111.42 111.78 108.11 110.91 799,040 +0.04(+0.04%)
Nov 02, 2017 113.16 114.05 110.10 110.87 742,761 -3.08(-2.70%)
Nov 01, 2017 116.86 116.86 112.61 113.95 387,939 -1.82(-1.57%)
Oct 31, 2017 114.43 117.65 114.30 115.77 286,672 +1.03(+0.90%)
Oct 30, 2017 115.82 119.00 113.62 114.74 480,375 -0.88(-0.76%)
Oct 27, 2017 112.85 116.24 112.81 115.62 739,185 +2.53(+2.24%)
Oct 26, 2017 111.80 113.23 108.00 113.09 643,929 +3.06(+2.78%)
Oct 25, 2017 112.00 114.00 108.51 110.03 480,442 -2.36(-2.10%)
Oct 24, 2017 114.05 114.18 112.06 112.39 555,518 -1.25(-1.10%)
Oct 23, 2017 115.05 116.03 112.89 113.64 564,175 -2.76(-2.37%)
Oct 20, 2017 115.70 118.58 115.34 116.40 581,052 +0.89(+0.77%)
Oct 19, 2017 113.74 115.74 112.83 115.51 414,849 +1.91(+1.68%)
Oct 18, 2017 117.80 118.80 113.00 113.60 1,005,893 -4.93(-4.16%)
Oct 17, 2017 119.67 121.58 118.43 118.53 461,200 -1.78(-1.48%)
Oct 16, 2017 124.00 124.71 120.12 120.31 489,755 -2.69(-2.19%)
Oct 13, 2017 121.94 125.78 121.10 123.00 774,323 +1.77(+1.46%)
Oct 12, 2017 119.87 121.39 118.09 121.23 468,022 +3.32(+2.82%)
Oct 11, 2017 117.90 119.23 116.70 117.91 392,308 -0.31(-0.26%)
Oct 10, 2017 119.27 120.20 117.26 118.22 405,605 -0.89(-0.75%)
Oct 09, 2017 119.51 120.63 118.95 119.11 312,226 -0.72(-0.60%)
Oct 06, 2017 119.69 121.24 119.01 119.83 611,575 -0.17(-0.14%)
Oct 05, 2017 121.30 123.00 118.73 120.00 580,597 -1.82(-1.49%)
Oct 04, 2017 124.69 125.15 121.17 121.82 587,628 -2.58(-2.07%)
Oct 03, 2017 126.91 128.67 123.60 124.40 583,427 -2.42(-1.91%)
Oct 02, 2017 128.14 129.10 125.06 126.82 610,808 -2.28(-1.77%)
Sep 29, 2017 123.66 129.64 123.26 129.10 754,930 +5.39(+4.36%)
Sep 28, 2017 120.10 124.96 119.73 123.71 463,713 +3.61(+3.01%)
Sep 27, 2017 119.32 121.50 118.92 120.10 423,452 +1.70(+1.44%)
Sep 26, 2017 118.66 120.45 118.29 118.40 395,161 -0.16(-0.13%)
Sep 25, 2017 118.63 119.48 117.03 118.56 566,636 -0.48(-0.40%)
Sep 22, 2017 118.60 119.60 116.61 119.04 444,133 +0.37(+0.31%)
Sep 21, 2017 121.28 121.50 118.51 118.67 346,714 -2.95(-2.43%)
Sep 20, 2017 118.57 123.63 117.92 121.62 977,112 +2.88(+2.43%)
Sep 19, 2017 118.91 120.23 115.20 118.74 603,303 +0.30(+0.25%)
Sep 18, 2017 117.11 120.00 115.91 118.44 731,026 +1.28(+1.09%)
Sep 15, 2017 116.33 117.98 114.55 117.16 1,253,722 +1.92(+1.67%)
Sep 14, 2017 115.13 118.24 114.49 115.24 652,048 -0.39(-0.34%)
Sep 13, 2017 118.50 118.69 115.31 115.63 1,095,510 -2.59(-2.19%)
Sep 12, 2017 116.13 118.68 114.25 118.22 1,072,151 -0.46(-0.39%)
Sep 11, 2017 120.60 120.75 116.65 118.68 791,530 -1.64(-1.36%)
Sep 08, 2017 122.72 123.39 114.25 120.32 1,936,161 -3.61(-2.91%)
Sep 07, 2017 129.56 130.00 122.00 123.93 1,041,040 -5.84(-4.50%)
Sep 06, 2017 135.28 136.45 129.07 129.77 1,137,462 -4.56(-3.39%)
Sep 05, 2017 132.66 135.00 131.70 134.33 589,640 +0.73(+0.55%)
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.