TSRO - Tesaro, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 25, 2017118.63119.48117.03118.56118.56566,600
Sep 22, 2017118.60119.60116.61119.04119.04444,100
Sep 21, 2017121.28121.50118.51118.67118.67346,700
Sep 20, 2017118.57123.63117.92121.62121.62977,100
Sep 19, 2017118.91120.23115.20118.74118.74603,300
Sep 18, 2017117.11120.00115.91118.44118.44730,300
Sep 15, 2017116.33117.98114.55117.16117.161,253,700
Sep 14, 2017115.13118.24114.49115.24115.24655,100
Sep 13, 2017118.50118.70115.31115.63115.631,094,800
Sep 12, 2017116.13118.68114.25118.22118.221,071,700
Sep 11, 2017120.60120.75116.65118.68118.68791,400
Sep 08, 2017122.72123.39114.25120.32120.321,936,200
Sep 07, 2017129.56130.00122.00123.93123.931,041,000
Sep 06, 2017135.28136.45129.07129.77129.771,137,500
Sep 05, 2017132.66135.00131.70134.33134.33589,600
Sep 01, 2017129.94135.11126.77133.60133.60924,000
Aug 31, 2017126.98130.73126.49129.14129.14657,600
Aug 30, 2017123.84126.99122.35126.58126.58770,100
Aug 29, 2017123.45126.35123.45124.23124.23721,200
Aug 28, 2017127.48127.86123.39125.34125.34598,100
Aug 25, 2017125.81127.41123.59126.37126.37606,600
Aug 24, 2017121.90127.28120.08125.85125.851,013,000
Aug 23, 2017119.99121.45119.28120.40120.40557,700
Aug 22, 2017119.76121.87117.10120.62120.621,237,500
Aug 21, 2017113.15119.46113.12118.86118.861,393,100
Aug 18, 2017108.00115.72107.50113.86113.861,643,700
Aug 17, 2017113.18115.80106.64109.05109.052,411,500
Aug 16, 2017114.10114.48111.24112.99112.99657,300
Aug 15, 2017113.00114.82111.05114.00114.00662,900
Aug 14, 2017112.31115.00112.00113.25113.25891,000
Aug 11, 2017111.70114.45109.45111.85111.85800,700
Aug 10, 2017115.09116.00108.21110.89110.891,386,100
Aug 09, 2017123.19123.74110.80116.18116.182,826,900
Aug 08, 2017127.65127.71122.96124.31124.31948,000
Aug 07, 2017127.52129.53125.60127.30127.30561,400
Aug 04, 2017124.79129.95123.62128.59128.59711,500
Aug 03, 2017125.19127.18124.04124.56124.56895,100
Aug 02, 2017123.74125.47121.51124.41124.41698,100
Aug 01, 2017128.37129.28121.31123.51123.511,035,800
Jul 31, 2017133.77134.12127.32127.66127.66840,500
Jul 28, 2017126.93134.64126.93134.15134.15691,700
Jul 27, 2017126.88133.66126.20126.70126.70991,200
Jul 26, 2017128.95131.67126.61130.06130.06356,000
Jul 25, 2017131.90131.98125.85128.95128.95634,200
Jul 24, 2017131.60132.20128.06129.87129.87912,100
Jul 21, 2017129.37137.25126.83131.97131.971,697,800
Jul 20, 2017125.50130.34123.10129.02129.021,285,900
Jul 19, 2017120.48124.15118.49124.02124.021,500,600
Jul 18, 2017120.60120.99115.00118.82118.821,341,900
Jul 17, 2017127.00128.01120.51120.81120.811,246,900
Jul 14, 2017126.62131.46125.71126.17126.171,412,900
Jul 13, 2017139.47139.47119.13129.13129.134,077,500
Jul 12, 2017134.39139.24131.93138.35138.351,019,800
Jul 11, 2017132.32134.39130.83132.43132.43614,000
Jul 10, 2017135.00136.05132.44132.65132.65702,900
Jul 07, 2017138.70138.70134.50134.79134.79854,400
Jul 06, 2017138.99140.76136.30137.24137.24835,900
Jul 05, 2017141.70142.93139.57140.05140.05866,600
Jul 03, 2017140.00143.45139.02142.00142.00391,400
Jun 30, 2017140.00142.08138.54139.86139.86746,200
Jun 29, 2017143.21143.84139.63140.99140.99703,100
Jun 28, 2017142.01144.60138.05144.22144.221,177,600
Jun 27, 2017146.39148.50140.50141.03141.03875,600
Jun 26, 2017147.97150.17144.59146.71146.711,044,600
Jun 23, 2017149.03153.25146.17146.72146.724,154,300
Jun 22, 2017143.11153.98141.01149.77149.771,321,500
Jun 21, 2017138.74143.58138.25142.13142.131,611,900
Jun 20, 2017141.53141.53137.00137.97137.971,713,100
Jun 19, 2017130.65146.33129.04142.96142.964,019,100
Jun 16, 2017143.37146.84142.63144.31144.31965,000
Jun 15, 2017146.40146.40141.14144.23144.231,196,300
Jun 14, 2017150.07151.93144.44145.84145.84876,300
Jun 13, 2017144.49150.37141.05148.94148.941,698,900
Jun 12, 2017139.53143.41131.82142.67142.671,829,700
Jun 09, 2017139.70140.74125.05138.78138.783,769,000
Jun 08, 2017141.76142.85138.16139.67139.67574,300
Jun 07, 2017139.16142.79138.27141.98141.98627,700
Jun 06, 2017141.85142.98137.01138.75138.75989,400
Jun 05, 2017151.40151.40141.75142.48142.481,150,000
Jun 02, 2017150.10152.08147.04151.11151.11843,100
Jun 01, 2017146.79152.30143.10149.22149.221,920,700
May 31, 2017144.17168.92140.23149.31149.314,478,700
May 30, 2017149.46150.74142.07143.43143.431,046,800
May 26, 2017152.84156.22148.58149.11149.11675,400
May 25, 2017157.29159.25152.80153.19153.19674,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...