PR Newswire: news distribution, targeting and monitoring
ROSETTA GENOMICS (NQ: ROSG)
3.690 USD  -0.020 (-0.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 3.710 3.750 3.610 3.690 75,094 -0.02(-0.54%)
May 28, 2015 3.750 3.829 3.670 3.710 157,264 -0.03(-0.80%)
May 27, 2015 3.700 3.750 3.600 3.740 167,318 +0.08(+2.19%)
May 26, 2015 3.550 3.760 3.500 3.660 318,790 -0.18(-4.69%)
May 22, 2015 3.840 3.840 3.840 0 -0.04(-1.06%)
May 21, 2015 3.930 4.090 3.870 3.881 219,342 -0.06(-1.50%)
May 20, 2015 3.830 3.950 3.750 3.940 150,911 +0.09(+2.34%)
May 19, 2015 3.980 3.980 3.771 3.850 169,879 -0.08(-2.04%)
May 18, 2015 3.950 4.015 3.880 3.930 308,183 +0.00(+0.00%)
May 15, 2015 3.970 3.970 3.799 3.930 130,751 +0.03(+0.77%)
May 14, 2015 3.760 3.950 3.650 3.900 279,192 +0.16(+4.28%)
May 13, 2015 3.980 4.130 3.690 3.740 853,240 -0.12(-3.11%)
May 12, 2015 3.880 3.950 3.790 3.860 202,542 +0.00(+0.00%)
May 11, 2015 3.800 3.930 3.750 3.860 267,519 +0.13(+3.49%)
May 08, 2015 3.560 3.800 3.530 3.730 298,681 +0.20(+5.67%)
May 07, 2015 3.540 3.580 3.460 3.530 132,154 +0.01(+0.28%)
May 06, 2015 3.601 3.620 3.500 3.520 126,442 -0.04(-1.12%)
May 05, 2015 3.510 3.560 3.374 3.560 464,491 +0.12(+3.49%)
May 04, 2015 3.460 3.640 3.440 3.440 146,333 -0.04(-1.15%)
May 01, 2015 3.700 3.780 3.460 3.480 309,436 -0.21(-5.69%)
Apr 30, 2015 3.450 3.720 3.450 3.690 614,490 +0.35(+10.48%)
Apr 29, 2015 3.460 3.500 3.340 3.340 157,333 -0.08(-2.34%)
Apr 28, 2015 3.500 3.530 3.260 3.420 333,631 -0.06(-1.72%)
Apr 27, 2015 3.700 3.750 3.480 3.480 409,478 -0.24(-6.45%)
Apr 24, 2015 3.650 3.820 3.600 3.720 233,439 +0.06(+1.64%)
Apr 23, 2015 3.790 3.840 3.540 3.660 623,749 -0.17(-4.44%)
Apr 22, 2015 4.000 4.070 3.780 3.830 623,994 -0.20(-4.96%)
Apr 21, 2015 4.130 4.270 3.940 4.030 753,240 -0.15(-3.59%)
Apr 20, 2015 4.020 4.270 3.930 4.180 2,432,980 +0.26(+6.63%)
Apr 17, 2015 4.080 4.190 3.910 3.920 3,550,497 +0.14(+3.70%)
Apr 16, 2015 4.200 4.480 3.750 3.780 5,984,947 +0.08(+2.16%)
Apr 15, 2015 3.270 3.750 3.180 3.700 1,806,299 +0.46(+14.20%)
Apr 14, 2015 3.140 3.420 3.140 3.240 575,761 +0.12(+3.85%)
Apr 13, 2015 3.130 3.250 3.083 3.120 190,980 +0.02(+0.65%)
Apr 10, 2015 3.280 3.340 3.080 3.100 513,870 -0.20(-6.06%)
Apr 09, 2015 2.930 3.840 2.930 3.300 2,427,300 +0.35(+11.86%)
Apr 08, 2015 2.980 3.020 2.901 2.950 40,740 +0.04(+1.37%)
Apr 07, 2015 2.960 3.090 2.910 2.910 136,361 -0.04(-1.36%)
Apr 06, 2015 2.950 3.080 2.920 2.950 133,253 +0.00(+0.00%)
Apr 02, 2015 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 01, 2015 3.040 3.120 2.900 2.950 147,483 -0.13(-4.22%)
Mar 31, 2015 2.940 3.120 2.830 3.080 285,702 +0.14(+4.76%)
Mar 30, 2015 2.990 2.990 2.900 2.940 96,443 -0.04(-1.18%)
Mar 27, 2015 3.060 3.080 2.930 2.975 94,121 -0.07(-2.46%)
Mar 26, 2015 3.070 3.100 2.910 3.050 379,113 +0.23(+8.16%)
Mar 25, 2015 2.960 3.080 2.800 2.820 160,643 -0.07(-2.42%)
Mar 24, 2015 2.910 2.920 2.810 2.890 141,299 -0.01(-0.34%)
Mar 23, 2015 2.990 3.090 2.880 2.900 121,062 -0.06(-2.03%)
Mar 20, 2015 2.870 3.060 2.860 2.960 242,529 +0.12(+4.23%)
Mar 19, 2015 2.860 2.940 2.840 2.840 151,491 -0.02(-0.70%)
Mar 18, 2015 3.020 3.020 2.820 2.860 336,115 -0.16(-5.30%)
Mar 17, 2015 3.270 3.400 2.910 3.020 460,569 -0.29(-8.76%)
Mar 16, 2015 3.410 3.410 3.220 3.310 179,487 -0.05(-1.49%)
Mar 13, 2015 3.370 3.518 3.310 3.360 250,975 -0.04(-1.18%)
Mar 12, 2015 3.210 3.490 3.163 3.400 298,546 +0.19(+5.92%)
Mar 11, 2015 3.290 3.290 3.137 3.210 154,901 -0.03(-0.93%)
Mar 10, 2015 3.130 3.240 3.050 3.240 189,640 +0.11(+3.51%)
Mar 09, 2015 3.230 3.250 3.050 3.130 347,027 -0.11(-3.40%)
Mar 06, 2015 3.320 3.240 151,741 -0.03(-1.07%)
Mar 05, 2015 3.350 3.460 3.180 3.275 366,084 -0.08(-2.24%)
Mar 04, 2015 3.530 3.350 268,454 +0.00(+0.00%)
Mar 03, 2015 3.330 3.350 323,493 -0.12(-3.46%)
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