TSRO - Tesaro, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201860.6062.7560.0060.0060.00744,600
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
Dec 27, 201779.9883.0979.0582.8582.85592,100
Dec 26, 201780.5281.5079.0680.2680.26621,400
Dec 22, 201779.0083.4978.7880.6880.68922,900
Dec 21, 201776.2580.3076.1379.0779.071,038,800
Dec 20, 201777.3178.1176.1976.3776.37554,500
Dec 19, 201778.0579.8276.7476.9076.90802,900
Dec 18, 201781.2281.2277.6277.8577.851,906,200
Dec 15, 201782.8583.2777.2080.5880.581,922,800
Dec 14, 201783.3085.0083.2283.8783.87525,400
Dec 13, 201781.4183.6981.4083.0383.03496,700
Dec 12, 201781.9082.9081.0281.4481.44388,600
Dec 11, 201784.5084.8081.9482.0282.02460,600
Dec 08, 201784.7685.4883.0084.3984.39560,900
Dec 07, 201784.6085.1382.6083.3383.33518,100
Dec 06, 201784.7785.9683.0684.7684.76588,400
Dec 05, 201786.0887.0384.5784.9884.98488,700
Dec 04, 201785.2487.9385.2486.4486.44854,900
Dec 01, 201784.8286.2683.5185.1685.16637,600
Nov 30, 201783.1985.3581.2784.6084.601,167,700
Nov 29, 201780.6583.6980.1183.0583.05854,300
Nov 28, 201782.0082.0079.0380.6880.68775,100
Nov 27, 201783.5083.9680.9981.5281.521,260,300
Nov 24, 201784.0684.7082.6483.4183.41322,400
Nov 22, 201785.2286.0283.4183.9183.91708,300
Nov 21, 201784.5487.3584.0485.1085.10983,600
Nov 20, 201788.8388.8383.3583.5483.541,089,800
Nov 17, 201788.2588.8885.7285.9085.90449,800
Nov 16, 201787.3689.7285.6188.0088.001,098,100
Nov 15, 201788.9088.9284.5386.3286.321,422,500
Nov 14, 201789.7090.5084.4286.7386.731,611,200
Nov 13, 201790.4791.7588.1090.4590.451,046,100
Nov 10, 201790.7092.7189.8091.0991.091,061,900
Nov 09, 201798.2098.6889.0091.0191.013,920,500
Nov 08, 2017103.50104.0094.3698.4498.444,657,200
Nov 07, 2017113.75113.75108.81112.08112.08569,900
Nov 06, 2017110.41113.65108.85112.50112.50448,100
Nov 03, 2017111.42111.78108.11110.91110.91799,000
Nov 02, 2017113.16114.05110.10110.87110.87742,800
Nov 01, 2017116.86116.86112.61113.95113.95387,900
Oct 31, 2017114.43117.65114.30115.77115.77286,700
Oct 30, 2017115.82119.00113.62114.74114.74480,400
Oct 27, 2017112.85116.24112.81115.62115.62739,200
Oct 26, 2017111.80113.23108.00113.09113.09643,900
Oct 25, 2017112.00114.00108.51110.03110.03480,600
Oct 24, 2017114.05114.18112.06112.39112.39555,500
Oct 23, 2017115.05116.03112.89113.64113.64564,100
Oct 20, 2017115.70118.58115.34116.40116.40581,100
Oct 19, 2017113.74115.74112.83115.51115.51414,800
Oct 18, 2017117.80118.80112.92113.60113.601,005,600
Oct 17, 2017119.67121.58118.43118.53118.53461,200
Oct 16, 2017124.00124.71120.12120.31120.31489,000
Oct 13, 2017121.94125.78121.10123.00123.00774,300
Oct 12, 2017119.87121.39118.09121.23121.23468,000
Oct 11, 2017117.90119.24116.70117.91117.91392,300
Oct 10, 2017119.27120.20117.26118.22118.22405,600
Oct 09, 2017119.51120.63118.95119.11119.11312,200
Oct 06, 2017119.69121.24119.01119.83119.83611,500
Oct 05, 2017121.30123.00118.73120.00120.00580,600
Oct 04, 2017124.69125.15121.17121.82121.82587,600
Oct 03, 2017126.91128.67123.60124.40124.40583,400
Oct 02, 2017128.14129.10125.06126.82126.82610,800
Sep 29, 2017123.66129.64123.26129.10129.10754,900
Sep 28, 2017120.10124.96119.73123.71123.71463,700
Sep 27, 2017119.32121.50118.92120.10120.10422,700
Sep 26, 2017118.66120.45118.29118.40118.40395,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...