TSRO - Tesaro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201847.2653.6846.1849.4649.464,295,200
May 21, 201847.9048.6746.6647.2447.24784,500
May 18, 201850.2050.7547.0047.7147.711,657,000
May 17, 201849.3452.4249.0350.5850.581,142,200
May 16, 201847.9449.0147.0448.8848.88881,500
May 15, 201849.1450.0747.2547.5847.581,193,400
May 14, 201849.9150.7948.2049.1349.13872,000
May 11, 201846.0750.2546.0149.9449.941,190,800
May 10, 201846.1747.6245.0146.1046.101,441,000
May 09, 201846.6247.1744.7645.8245.821,706,400
May 08, 201846.8347.6045.6346.3946.391,287,300
May 07, 201850.0050.3845.8946.9646.961,627,200
May 04, 201848.1551.5546.1449.9649.961,856,600
May 03, 201850.6552.3148.0048.3648.361,218,800
May 02, 201850.4152.1449.8050.9450.94841,800
May 01, 201850.8651.4848.4550.5450.541,116,600
Apr 30, 201852.6253.3250.8550.9150.91724,500
Apr 27, 201852.1953.2151.5952.5652.56533,800
Apr 26, 201851.8053.2251.2152.1152.11510,100
Apr 25, 201853.1854.3551.4751.7851.781,244,300
Apr 24, 201852.4953.8252.0853.0253.02901,900
Apr 23, 201851.6052.6451.4051.9851.98457,500
Apr 20, 201852.3353.0751.2551.5851.58641,300
Apr 19, 201854.2955.0652.0052.2152.21910,000
Apr 18, 201855.2956.3154.4654.5354.53545,100
Apr 17, 201856.2759.9354.3454.9154.911,352,900
Apr 16, 201852.5757.9951.4155.5155.511,596,900
Apr 13, 201854.7155.3352.0052.2652.26877,500
Apr 12, 201855.7556.4952.5654.2054.20913,100
Apr 11, 201853.4556.6151.8155.7055.70861,100
Apr 10, 201852.3154.2051.3353.5453.541,030,200
Apr 09, 201854.9955.7050.6751.7851.782,058,200
Apr 06, 201856.1859.9453.5054.7054.701,500,100
Apr 05, 201857.5057.9755.6556.4656.46634,200
Apr 04, 201854.7457.5554.2357.1957.19603,900
Apr 03, 201856.0656.7453.8755.4455.44592,700
Apr 02, 201856.4057.8753.3455.4555.451,099,000
Mar 29, 201858.8959.7856.9557.1457.14760,600
Mar 28, 201856.9859.5355.7658.4258.42850,500
Mar 27, 201860.4461.4556.2956.7056.70890,000
Mar 26, 201861.2563.7555.7759.0359.031,345,500
Mar 23, 201860.7563.2359.5160.3860.38702,200
Mar 22, 201861.9464.2660.7961.0161.01854,500
Mar 21, 201859.4662.6258.0762.1662.16719,800
Mar 20, 201861.9162.4158.1159.7559.75926,500
Mar 19, 201861.4563.0459.5861.3961.39824,900
Mar 16, 201864.8864.8861.5961.8161.81987,400
Mar 15, 201863.1164.9462.0664.3864.381,177,100
Mar 14, 201864.8465.4061.6462.6962.69819,300
Mar 13, 201868.4169.5763.0064.6064.601,442,100
Mar 12, 201868.4169.5766.7567.7267.72803,200
Mar 09, 201869.8369.8866.0668.1268.12838,400
Mar 08, 201865.4670.7065.4669.4469.441,648,800
Mar 07, 201862.5666.9562.0065.7665.761,713,100
Mar 06, 201859.8062.9459.1862.1862.181,145,400
Mar 05, 201857.8260.4557.4059.5759.571,190,600
Mar 02, 201854.8657.8553.7557.6857.681,137,200
Mar 01, 201854.7858.3354.7855.8455.841,558,000
Feb 28, 201856.0756.9052.2055.2355.234,730,700
Feb 27, 201860.3064.4460.0061.5561.551,120,700
Feb 26, 201860.5061.0058.5159.7759.771,008,700
Feb 23, 201861.0761.9959.7560.7460.74624,500
Feb 22, 201864.1064.9460.0660.8960.89715,900
Feb 21, 201862.1265.8260.6662.0162.01809,100
Feb 20, 201859.8562.5959.5062.3062.301,064,000
Feb 16, 201860.6062.7560.0060.0060.00745,500
Feb 15, 201862.2462.6060.9461.0361.03507,900
Feb 14, 201861.5562.8060.5161.6661.66715,600
Feb 13, 201858.4262.5458.1461.9661.96869,600
Feb 12, 201859.2460.4157.4158.6058.60663,500
Feb 09, 201857.1259.4155.0258.8958.89975,100
Feb 08, 201858.2258.8356.0056.0156.01750,900
Feb 07, 201860.0661.9358.0658.1758.17823,800
Feb 06, 201858.3460.1757.8160.1660.16814,100
Feb 05, 201859.8063.0157.8258.3158.311,006,200
Feb 02, 201863.0063.4259.7959.9459.941,657,900
Feb 01, 201867.3267.3263.3063.4063.401,221,300
Jan 31, 201867.1968.5066.7367.4667.46654,500
Jan 30, 201867.1967.5965.3266.6766.67763,300
Jan 29, 201869.4269.9667.0067.9567.951,202,800
Jan 26, 201870.8471.4667.8669.2369.231,016,300
Jan 25, 201871.9972.8970.7571.0271.02527,100
Jan 24, 201873.0073.5770.3871.7371.731,374,600
Jan 23, 201871.2874.7871.1572.9372.932,156,200
Jan 22, 201864.6769.8864.6768.2268.221,803,500
Jan 19, 201863.5164.3762.2563.9163.911,298,500
Jan 18, 201861.5165.3259.7763.5063.503,025,200
Jan 17, 201866.2766.2761.6861.8661.862,198,400
Jan 16, 201868.0068.6463.0065.5265.523,274,300
Jan 12, 201871.8072.2569.3869.5969.591,749,600
Jan 11, 201876.0076.0071.5071.6671.661,546,400
Jan 10, 201876.1177.4974.5575.9975.99471,100
Jan 09, 201875.5977.8475.4176.3576.35618,600
Jan 08, 201878.5078.5073.9775.2875.28930,700
Jan 05, 201879.0879.4077.8078.2978.29503,600
Jan 04, 201876.6879.0075.2578.8478.84712,500
Jan 03, 201875.5177.7574.3576.2376.231,024,700
Jan 02, 201880.7281.0074.5775.6275.622,281,600
Dec 29, 201783.6184.5782.5782.8782.87486,700
Dec 28, 201783.0084.2581.5483.9683.96497,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...