PR Newswire: news distribution, targeting and monitoring
ROSETTA GENOMICS (NQ: ROSG)
3.680 USD  -0.030 (-0.81%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 3.820 3.840 3.750 3.780 73,524 +0.07(+1.89%)
Aug 29, 2014 3.710 3.710 3.710 0 +0.06(+1.64%)
Aug 28, 2014 3.700 3.700 3.650 3.650 61,025 -0.06(-1.62%)
Aug 27, 2014 3.760 3.840 3.700 3.710 55,678 +0.00(+0.00%)
Aug 26, 2014 3.760 3.790 3.710 3.710 58,519 +0.00(+0.00%)
Aug 25, 2014 3.720 3.780 3.700 3.710 27,010 -0.01(-0.27%)
Aug 22, 2014 3.760 3.810 3.700 3.720 72,852 -0.04(-1.06%)
Aug 21, 2014 3.810 3.830 3.770 3.760 19,854 -0.07(-1.83%)
Aug 20, 2014 3.830 3.880 3.830 3.830 40,592 +0.01(+0.26%)
Aug 19, 2014 3.880 3.890 3.810 3.820 18,574 -0.06(-1.55%)
Aug 18, 2014 3.790 3.910 3.741 3.880 214,731 +0.19(+5.15%)
Aug 15, 2014 3.752 3.770 3.690 3.690 30,734 -0.02(-0.54%)
Aug 14, 2014 3.750 3.800 3.680 3.710 73,910 -0.07(-1.85%)
Aug 13, 2014 3.805 3.650 3.780 77,979 +0.06(+1.61%)
Aug 12, 2014 3.760 3.810 3.600 3.720 119,418 -0.08(-2.11%)
Aug 11, 2014 3.800 3.850 3.763 3.800 37,747 +0.04(+1.06%)
Aug 08, 2014 3.762 3.830 3.760 3.760 62,195 +0.00(+0.00%)
Aug 07, 2014 3.820 3.930 3.731 3.760 22,224 -0.06(-1.57%)
Aug 06, 2014 3.820 3.880 3.720 3.820 63,332 +0.00(+0.00%)
Aug 05, 2014 3.750 3.900 3.700 3.820 36,884 +0.02(+0.53%)
Aug 04, 2014 3.970 3.970 3.756 3.800 100,085 -0.06(-1.55%)
Aug 01, 2014 3.880 3.930 3.820 3.860 62,625 -0.06(-1.53%)
Jul 31, 2014 4.130 4.320 3.870 3.920 338,861 -0.04(-1.01%)
Jul 30, 2014 3.940 3.990 3.870 3.960 57,371 +0.08(+2.06%)
Jul 29, 2014 3.950 3.990 3.880 3.880 115,746 -0.02(-0.51%)
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 84,720 +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%)
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