PR Newswire: news distribution, targeting and monitoring
ROSETTA GENOMICS (NQ: ROSG)
3.900 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 3.880 4.010 3.850 3.900 48,899 -0.01(-0.26%)
Jul 25, 2014 3.900 3.950 3.860 3.910 62,036 +0.00(+0.00%)
Jul 24, 2014 4.060 4.060 3.900 3.910 115,448 -0.09(-2.25%)
Jul 23, 2014 4.020 4.070 3.980 4.000 91,924 +0.04(+1.01%)
Jul 22, 2014 3.960 4.200 3.930 3.960 86,420 +0.03(+0.76%)
Jul 21, 2014 3.950 4.010 3.840 3.930 102,875 +0.00(+0.00%)
Jul 18, 2014 3.900 3.950 3.770 3.930 52,730 +0.18(+4.80%)
Jul 17, 2014 3.900 3.970 3.745 3.750 91,331 -0.15(-3.85%)
Jul 16, 2014 3.920 4.020 3.850 3.900 159,579 -0.01(-0.26%)
Jul 15, 2014 3.940 4.060 3.866 3.910 131,440 -0.05(-1.26%)
Jul 14, 2014 3.910 3.997 3.820 3.960 119,011 +0.06(+1.54%)
Jul 11, 2014 3.920 4.050 3.850 3.900 134,809 -0.06(-1.52%)
Jul 10, 2014 3.830 4.047 3.734 3.960 219,903 +0.23(+6.17%)
Jul 09, 2014 3.950 4.030 3.710 3.730 214,117 -0.23(-5.81%)
Jul 08, 2014 4.180 4.250 3.950 3.960 198,440 -0.21(-5.04%)
Jul 07, 2014 4.250 4.260 4.100 4.170 168,151 -0.07(-1.65%)
Jul 03, 2014 4.240 4.240 4.240 0 -0.02(-0.47%)
Jul 02, 2014 4.250 4.290 4.210 4.260 124,200 +0.05(+1.19%)
Jul 01, 2014 4.320 4.366 4.210 4.210 111,245 -0.10(-2.32%)
Jun 30, 2014 4.510 4.530 4.160 4.310 311,713 -0.21(-4.65%)
Jun 27, 2014 4.450 4.650 4.390 4.520 506,195 +0.09(+2.03%)
Jun 26, 2014 4.340 4.990 4.300 4.430 1,176,670 +0.08(+1.84%)
Jun 25, 2014 4.460 4.510 4.300 4.350 182,771 -0.06(-1.36%)
Jun 24, 2014 4.300 4.550 4.260 4.410 227,580 +0.13(+3.04%)
Jun 23, 2014 4.230 4.280 4.150 4.280 120,415 +0.08(+1.90%)
Jun 20, 2014 4.237 4.290 4.190 4.200 36,347 -0.05(-1.18%)
Jun 19, 2014 4.140 4.300 4.140 4.250 31,187 +0.09(+2.16%)
Jun 18, 2014 4.140 4.235 4.100 4.160 85,226 +0.02(+0.48%)
Jun 17, 2014 4.110 4.229 4.110 4.140 52,976 +0.04(+0.98%)
Jun 16, 2014 4.200 4.280 4.100 4.100 86,116 -0.15(-3.53%)
Jun 13, 2014 4.300 4.340 4.214 4.250 65,100 -0.01(-0.23%)
Jun 12, 2014 4.340 4.410 4.230 4.260 53,853 -0.06(-1.39%)
Jun 11, 2014 4.310 4.450 4.220 4.320 137,814 -0.01(-0.23%)
Jun 10, 2014 4.200 4.360 4.200 4.330 164,794 +0.16(+3.84%)
Jun 06, 2014 4.150 4.200 4.125 4.170 62,492 +0.00(+0.00%)
Jun 05, 2014 4.220 4.290 4.100 4.170 152,312 -0.04(-0.95%)
Jun 04, 2014 4.450 4.450 4.160 4.210 284,352 +0.18(+4.47%)
Jun 03, 2014 3.840 4.050 3.810 4.030 95,946 +0.17(+4.40%)
Jun 02, 2014 3.920 3.970 3.810 3.860 95,728 -0.11(-2.77%)
May 30, 2014 4.050 4.190 3.950 3.970 102,057 -0.13(-3.17%)
May 29, 2014 4.100 4.210 4.050 4.100 95,321 -0.03(-0.73%)
May 28, 2014 4.100 4.290 4.020 4.130 349,971 +0.08(+1.98%)
May 27, 2014 3.950 4.140 3.950 4.050 135,856 +0.07(+1.76%)
May 23, 2014 3.980 3.980 3.980 0 -0.02(-0.50%)
May 22, 2014 3.760 4.050 3.741 4.000 189,435 +0.21(+5.54%)
May 21, 2014 3.890 3.960 3.750 3.790 57,150 -0.09(-2.45%)
May 20, 2014 3.920 4.040 3.810 3.885 97,368 -0.08(-1.89%)
May 19, 2014 3.760 4.000 3.760 3.960 50,929 +0.13(+3.39%)
May 16, 2014 3.840 3.990 3.720 3.830 46,540 -0.05(-1.29%)
May 15, 2014 3.930 4.024 3.820 3.880 145,006 -0.08(-2.02%)
May 14, 2014 3.810 4.040 3.710 3.960 135,402 +0.10(+2.59%)
May 13, 2014 3.940 4.000 3.850 3.860 59,701 -0.12(-3.02%)
May 12, 2014 3.790 4.020 3.784 3.980 110,713 +0.27(+7.28%)
May 09, 2014 3.600 3.770 3.540 3.710 75,166 +0.09(+2.49%)
May 08, 2014 3.720 3.790 3.610 3.620 93,553 -0.11(-2.95%)
May 07, 2014 3.890 4.000 3.720 3.730 217,320 -0.13(-3.37%)
May 06, 2014 3.919 4.100 3.860 3.860 116,669 -0.05(-1.28%)
May 05, 2014 3.866 4.000 3.830 3.910 30,130 +0.04(+1.03%)
May 02, 2014 3.990 4.000 3.830 3.870 103,738 -0.07(-1.78%)
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