PR Newswire: news distribution, targeting and monitoring
ROSETTA GENOMICS (NQ: ROSG)
3.410 USD  -0.100 (-2.85%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.520 3.590 3.320 3.410 500,464 -0.10(-2.85%)
Feb 26, 2015 3.460 3.510 546,981 -0.05(-1.40%)
Feb 25, 2015 3.380 3.700 3.300 3.560 934,216 +0.16(+4.71%)
Feb 24, 2015 3.540 3.730 3.380 3.400 826,613 -0.22(-6.08%)
Feb 23, 2015 3.600 3.900 3.500 3.620 890,590 -0.06(-1.63%)
Feb 20, 2015 3.650 3.880 3.650 3.680 988,837 -0.14(-3.66%)
Feb 19, 2015 3.740 4.090 3.650 3.820 1,610,722 +0.02(+0.53%)
Feb 18, 2015 5.440 5.500 3.761 3.800 11,878,459 -1.00(-20.83%)
Feb 17, 2015 3.980 5.550 3.980 4.800 14,463,368 +1.15(+31.51%)
Feb 13, 2015 3.650 3.650 3.650 0 +0.32(+9.61%)
Feb 12, 2015 3.260 3.370 3.170 3.330 98,375 +0.11(+3.42%)
Feb 11, 2015 3.250 3.270 3.150 3.220 66,117 +0.08(+2.54%)
Feb 10, 2015 3.240 3.240 3.140 3.140 56,419 -0.01(-0.31%)
Feb 09, 2015 3.100 3.265 3.100 3.150 37,204 +0.08(+2.60%)
Feb 06, 2015 3.110 3.180 3.020 3.070 25,207 -0.06(-2.07%)
Feb 05, 2015 3.200 3.310 3.030 3.135 132,183 +0.06(+2.12%)
Feb 04, 2015 3.000 3.110 3.000 3.070 77,266 +0.13(+4.42%)
Feb 03, 2015 2.876 3.030 2.820 2.940 46,714 +0.02(+0.68%)
Feb 02, 2015 3.060 3.100 2.861 2.920 53,980 -0.10(-3.31%)
Jan 30, 2015 3.140 3.140 3.010 3.020 59,919 -0.11(-3.51%)
Jan 29, 2015 2.860 3.330 2.860 3.130 272,178 +0.26(+9.06%)
Jan 28, 2015 2.860 3.060 2.820 2.870 41,616 -0.03(-1.03%)
Jan 27, 2015 3.030 3.030 2.900 2.900 90,146 -0.09(-3.01%)
Jan 26, 2015 2.990 3.120 2.870 2.990 78,801 +0.04(+1.36%)
Jan 23, 2015 2.900 3.200 2.900 2.950 39,479 +0.03(+1.03%)
Jan 22, 2015 2.950 3.130 2.790 2.920 57,812 -0.05(-1.68%)
Jan 21, 2015 3.263 3.263 2.890 2.970 71,446 -0.22(-6.90%)
Jan 20, 2015 3.100 3.330 3.080 3.190 96,344 +0.11(+3.57%)
Jan 16, 2015 3.180 3.180 2.960 3.080 74,686 -0.13(-4.05%)
Jan 15, 2015 3.150 3.210 186,006 -0.28(-8.02%)
Jan 14, 2015 3.240 3.550 3.160 3.490 174,717 +0.23(+7.06%)
Jan 13, 2015 3.260 199,397 +0.32(+10.88%)
Jan 12, 2015 2.970 2.970 2.820 2.940 168,609 +0.09(+3.16%)
Jan 09, 2015 2.940 2.970 2.820 2.850 124,613 -0.06(-2.06%)
Jan 08, 2015 2.740 2.910 2.737 2.910 118,769 +0.21(+7.78%)
Jan 07, 2015 2.620 2.700 2.550 2.700 87,308 +0.16(+6.30%)
Jan 06, 2015 2.400 2.550 2.400 2.540 126,628 +0.16(+6.72%)
Jan 05, 2015 2.320 2.450 2.320 2.380 66,847 +0.06(+2.59%)
Jan 02, 2015 2.330 2.340 2.290 2.320 19,746 +0.06(+2.65%)
Dec 31, 2014 2.260 2.260 2.260 0 +0.01(+0.44%)
Dec 30, 2014 2.360 2.360 2.240 2.250 129,358 -0.10(-4.26%)
Dec 29, 2014 2.310 2.500 2.310 2.350 136,960 +0.02(+0.86%)
Dec 26, 2014 2.340 2.400 2.300 2.330 66,496 -0.02(-0.85%)
Dec 24, 2014 2.350 2.350 2.350 0 +0.03(+1.15%)
Dec 23, 2014 2.350 2.380 2.300 2.323 55,857 -0.04(-1.56%)
Dec 22, 2014 2.300 2.380 2.300 2.360 70,028 +0.06(+2.61%)
Dec 19, 2014 2.370 2.370 2.300 2.300 50,195 -0.05(-2.13%)
Dec 18, 2014 2.360 2.360 2.300 2.350 57,435 +0.03(+1.29%)
Dec 17, 2014 2.310 2.336 2.280 2.320 75,482 +0.04(+1.75%)
Dec 16, 2014 2.320 2.280 83,253 -0.04(-1.72%)
Dec 15, 2014 2.350 2.350 2.260 2.320 65,465 +0.00(+0.00%)
Dec 12, 2014 2.310 2.370 2.280 2.320 21,812 +0.05(+2.20%)
Dec 11, 2014 2.250 2.350 2.220 2.270 88,046 +0.00(+0.00%)
Dec 10, 2014 2.210 2.340 2.210 2.270 61,219 +0.04(+1.79%)
Dec 09, 2014 2.070 2.524 2.070 2.230 60,839 +0.04(+1.83%)
Dec 08, 2014 2.250 2.320 2.140 2.190 99,627 -0.01(-0.45%)
Dec 05, 2014 2.340 2.610 2.131 2.200 326,990 -0.10(-4.35%)
Dec 04, 2014 2.660 2.680 2.295 2.300 118,899 -0.37(-14.00%)
Dec 03, 2014 2.580 2.710 2.565 2.674 34,256 +0.10(+4.06%)
Dec 02, 2014 2.700 2.748 2.550 2.570 38,429 -0.04(-1.53%)
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