PR Newswire: news distribution, targeting and monitoring
ROSETTA GENOMICS (NQ: ROSG)
4.050 USD  +0.010 (+0.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 4.030 4.300 3.900 4.050 310,246 +0.01(+0.25%)
Apr 21, 2014 3.850 4.150 3.750 4.040 244,563 +0.24(+6.32%)
Apr 17, 2014 3.800 3.800 3.800 0 -0.01(-0.26%)
Apr 16, 2014 3.690 3.850 3.600 3.810 183,770 +0.19(+5.25%)
Apr 15, 2014 3.610 3.760 3.430 3.620 254,988 +0.04(+1.12%)
Apr 14, 2014 4.100 4.100 3.540 3.580 504,631 -0.50(-12.36%)
Apr 11, 2014 4.170 4.290 4.060 4.085 231,247 -0.17(-3.88%)
Apr 10, 2014 4.640 4.710 4.020 4.250 327,615 -0.41(-8.80%)
Apr 09, 2014 4.750 4.800 4.610 4.660 165,814 -0.07(-1.48%)
Apr 08, 2014 4.590 4.750 4.460 4.730 338,679 +0.05(+1.07%)
Apr 07, 2014 5.100 5.100 4.670 4.680 362,451 -0.42(-8.24%)
Apr 04, 2014 5.300 5.370 4.840 5.100 551,661 +0.13(+2.62%)
Apr 03, 2014 5.190 5.200 4.820 4.970 260,105 -0.15(-2.93%)
Apr 02, 2014 5.070 5.160 4.870 5.120 224,718 +0.01(+0.20%)
Apr 01, 2014 4.800 5.399 4.750 5.110 464,591 +0.13(+2.61%)
Mar 31, 2014 4.800 5.170 4.620 4.980 749,603 +0.04(+0.81%)
Mar 28, 2014 4.870 5.070 4.760 4.940 361,909 +0.09(+1.86%)
Mar 27, 2014 5.120 5.290 4.820 4.850 460,490 -0.31(-6.01%)
Mar 26, 2014 5.420 5.450 5.150 5.160 424,206 -0.26(-4.80%)
Mar 25, 2014 5.790 5.880 5.320 5.420 481,361 -0.31(-5.41%)
Mar 24, 2014 6.100 6.350 5.450 5.730 804,104 -0.20(-3.37%)
Mar 21, 2014 6.640 6.640 5.830 5.930 794,487 -0.62(-9.47%)
Mar 20, 2014 6.450 6.680 6.300 6.550 453,172 +0.11(+1.71%)
Mar 19, 2014 6.280 6.690 6.240 6.440 688,319 +0.09(+1.42%)
Mar 18, 2014 6.220 6.480 6.144 6.350 302,925 +0.13(+2.09%)
Mar 17, 2014 6.190 6.640 6.060 6.220 876,824 +0.03(+0.48%)
Mar 14, 2014 6.110 6.200 5.850 6.190 304,948 +0.13(+2.15%)
Mar 13, 2014 6.210 6.310 5.900 6.060 527,248 -0.03(-0.49%)
Mar 12, 2014 5.840 6.230 5.820 6.090 488,377 +0.11(+1.84%)
Mar 11, 2014 6.200 6.600 5.810 5.980 1,395,664 -0.13(-2.13%)
Mar 10, 2014 5.650 6.480 5.150 6.110 1,882,371 +0.86(+16.38%)
Mar 07, 2014 5.530 5.640 5.040 5.250 649,485 -0.25(-4.55%)
Mar 06, 2014 5.260 5.750 5.180 5.500 1,241,867 +0.34(+6.59%)
Mar 05, 2014 5.520 6.100 5.010 5.160 3,093,522 +0.01(+0.19%)
Mar 04, 2014 4.130 5.180 4.080 5.150 1,704,248 +1.08(+26.54%)
Mar 03, 2014 4.090 4.200 3.900 4.070 458,221 +0.04(+0.99%)
Feb 28, 2014 4.010 4.100 4.010 4.030 140,345 -0.02(-0.49%)
Feb 27, 2014 4.120 4.130 4.020 4.050 113,039 -0.05(-1.22%)
Feb 26, 2014 4.210 4.220 4.080 4.100 470,449 +0.07(+1.74%)
Feb 25, 2014 4.050 4.130 4.000 4.030 336,540 +0.00(+0.00%)
Feb 24, 2014 3.990 4.120 3.890 4.030 387,920 +0.02(+0.50%)
Feb 21, 2014 3.890 4.100 3.870 4.010 368,303 +0.10(+2.56%)
Feb 20, 2014 3.910 3.980 3.850 3.910 139,994 -0.03(-0.76%)
Feb 19, 2014 3.950 4.010 3.890 3.940 173,166 -0.05(-1.25%)
Feb 18, 2014 4.110 4.200 3.920 3.990 497,796 +0.15(+3.91%)
Feb 14, 2014 3.840 3.840 3.840 0 -0.08(-2.04%)
Feb 13, 2014 3.660 4.140 3.600 3.920 1,348,763 +0.23(+6.23%)
Feb 12, 2014 3.730 3.800 3.650 3.690 187,014 -0.03(-0.81%)
Feb 11, 2014 3.600 3.800 3.560 3.720 341,307 +0.13(+3.62%)
Feb 10, 2014 3.520 3.630 3.450 3.590 211,190 +0.10(+2.87%)
Feb 07, 2014 3.420 3.570 3.390 3.490 194,584 +0.06(+1.75%)
Feb 06, 2014 3.364 3.440 3.360 3.430 160,530 -0.02(-0.58%)
Feb 05, 2014 3.520 3.540 3.300 3.450 615,540 -0.07(-1.99%)
Feb 04, 2014 3.530 3.610 3.510 3.520 92,850 -0.02(-0.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release