PR Newswire: news distribution, targeting and monitoring
ROSETTA GENOMICS (NQ: ROSG)
2.640 USD  +0.130 (+5.18%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 2.500 2.670 2.500 2.640 78,184 +0.13(+5.18%)
Nov 25, 2014 2.580 2.580 2.510 2.510 19,032 -0.02(-0.91%)
Nov 24, 2014 2.630 2.630 2.520 2.533 23,475 +0.00(+0.13%)
Nov 21, 2014 2.340 2.670 2.330 2.530 136,927 +0.15(+6.30%)
Nov 20, 2014 2.410 2.480 2.250 2.380 109,355 -0.04(-1.65%)
Nov 19, 2014 2.520 2.540 2.420 2.420 60,001 -0.10(-3.96%)
Nov 18, 2014 2.590 2.645 2.480 2.520 120,286 -0.05(-1.95%)
Nov 17, 2014 2.690 2.730 2.570 2.570 192,907 -0.13(-4.81%)
Nov 14, 2014 2.760 2.800 2.630 2.700 71,604 -0.07(-2.53%)
Nov 13, 2014 2.810 2.850 2.750 2.770 32,777 +0.00(+0.00%)
Nov 12, 2014 2.770 2.820 2.740 2.770 28,393 +0.06(+2.21%)
Nov 11, 2014 2.660 2.750 2.660 2.710 53,298 +0.03(+1.12%)
Nov 10, 2014 2.750 2.790 2.620 2.680 52,556 -0.05(-1.83%)
Nov 07, 2014 2.710 2.770 2.660 2.730 81,849 +0.03(+1.11%)
Nov 06, 2014 2.760 2.810 2.700 2.700 58,667 -0.03(-1.10%)
Nov 05, 2014 3.010 3.010 2.730 2.730 98,923 -0.27(-9.00%)
Nov 04, 2014 2.880 3.050 2.800 3.000 57,025 +0.12(+4.17%)
Nov 03, 2014 3.090 3.090 2.700 2.880 207,623 -0.21(-6.80%)
Oct 31, 2014 3.080 3.160 3.080 3.090 54,608 -0.01(-0.32%)
Oct 30, 2014 3.050 3.140 3.030 3.100 16,955 +0.07(+2.31%)
Oct 29, 2014 3.080 3.120 3.030 3.030 42,689 -0.07(-2.26%)
Oct 28, 2014 3.037 3.170 3.037 3.100 16,413 -0.04(-1.27%)
Oct 27, 2014 2.960 3.020 3.020 3.140 72,035 +0.12(+3.97%)
Oct 24, 2014 2.920 3.020 2.910 3.020 34,267 +0.11(+3.78%)
Oct 23, 2014 2.910 3.060 2.910 2.910 46,409 -0.02(-0.68%)
Oct 22, 2014 2.810 2.930 64,996 -0.09(-2.98%)
Oct 21, 2014 2.910 3.100 2.900 3.020 26,869 +0.04(+1.34%)
Oct 20, 2014 3.000 3.110 2.950 2.980 34,885 -0.02(-0.66%)
Oct 17, 2014 3.000 3.000 24,589 -0.13(-4.15%)
Oct 16, 2014 2.820 3.250 2.820 3.130 140,408 +0.24(+8.30%)
Oct 15, 2014 2.830 2.890 2.810 2.890 57,149 -0.02(-0.69%)
Oct 14, 2014 3.000 3.020 2.750 2.910 59,054 -0.05(-1.69%)
Oct 13, 2014 2.970 3.120 2.920 2.960 44,880 +0.03(+1.15%)
Oct 10, 2014 3.150 3.270 2.900 2.926 76,675 -0.22(-7.10%)
Oct 09, 2014 3.050 3.300 3.000 3.150 46,755 +0.06(+1.94%)
Oct 08, 2014 3.240 3.240 3.000 3.090 107,635 -0.15(-4.63%)
Oct 07, 2014 3.300 3.320 3.220 3.240 34,848 -0.04(-1.22%)
Oct 06, 2014 3.530 3.530 3.280 3.280 50,343 -0.24(-6.82%)
Oct 03, 2014 3.381 3.531 3.381 3.520 24,774 +0.14(+4.14%)
Oct 02, 2014 3.430 3.430 3.276 3.380 40,128 +0.02(+0.60%)
Oct 01, 2014 3.470 3.470 3.350 3.360 38,562 -0.15(-4.27%)
Sep 30, 2014 3.530 3.620 3.510 3.510 36,062 -0.03(-0.85%)
Sep 29, 2014 3.480 3.690 3.466 3.540 40,674 -0.01(-0.28%)
Sep 26, 2014 3.600 3.600 3.470 3.550 40,577 -0.03(-0.84%)
Sep 25, 2014 3.600 3.650 3.490 3.580 45,949 -0.03(-0.83%)
Sep 24, 2014 3.500 3.610 3.460 3.610 12,321 +0.07(+1.97%)
Sep 23, 2014 3.400 3.790 3.400 3.540 72,350 +0.08(+2.31%)
Sep 22, 2014 3.620 3.620 3.450 3.460 68,816 -0.16(-4.42%)
Sep 19, 2014 3.800 3.800 3.540 3.620 129,179 -0.20(-5.24%)
Sep 18, 2014 4.150 4.203 3.690 3.820 274,980 -0.09(-2.30%)
Sep 17, 2014 3.530 3.950 3.520 3.910 447,270 +0.34(+9.52%)
Sep 16, 2014 3.490 3.590 3.390 3.570 63,734 +0.07(+2.00%)
Sep 15, 2014 3.680 3.680 3.480 3.500 53,520 -0.18(-4.89%)
Sep 12, 2014 3.730 3.730 3.670 3.680 14,067 -0.03(-0.81%)
Sep 11, 2014 3.660 3.780 3.570 3.710 41,353 +0.03(+0.90%)
Sep 10, 2014 3.350 3.680 3.350 3.677 71,021 +0.25(+7.20%)
Sep 09, 2014 3.500 3.500 3.250 3.430 112,992 -0.13(-3.76%)
Sep 08, 2014 3.700 3.530 3.564 137,862 -0.11(-2.89%)
Sep 05, 2014 3.690 3.690 3.650 3.670 79,775 -0.03(-0.81%)
Sep 04, 2014 3.700 3.756 3.700 3.700 64,760 -0.03(-0.81%)
Sep 03, 2014 3.909 3.909 3.690 3.730 39,166 -0.05(-1.32%)
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