PR Newswire: news distribution, targeting and monitoring
ROSETTA GENOMICS (NQ: ROSG)
1.330 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 1.310 1.350 1.280 1.330 53,982 +0.01(+0.76%)
Apr 27, 2016 1.270 1.340 1.270 1.320 47,650 +0.02(+1.54%)
Apr 26, 2016 1.290 1.340 1.270 1.300 66,186 +0.03(+2.36%)
Apr 25, 2016 1.300 1.340 1.140 1.270 64,697 -0.02(-1.55%)
Apr 22, 2016 1.349 1.370 1.290 1.290 124,670 -0.06(-4.44%)
Apr 21, 2016 1.330 1.360 1.300 1.350 131,260 +0.03(+2.27%)
Apr 20, 2016 1.350 1.370 1.317 1.320 82,525 +0.00(+0.00%)
Apr 19, 2016 1.340 1.370 1.304 1.320 67,857 -0.02(-1.49%)
Apr 18, 2016 1.340 1.370 1.320 1.340 33,440 +0.01(+0.75%)
Apr 15, 2016 1.320 1.400 1.290 1.330 358,338 -0.02(-1.48%)
Apr 14, 2016 1.250 1.350 1.250 1.350 360,030 +0.11(+8.87%)
Apr 13, 2016 1.210 1.270 1.200 1.240 90,253 +0.04(+3.33%)
Apr 12, 2016 1.200 1.240 1.170 1.200 61,002 +0.00(+0.00%)
Apr 11, 2016 1.280 1.290 1.170 1.200 151,736 -0.08(-6.24%)
Apr 08, 2016 1.160 1.280 1.160 1.280 227,211 +0.05(+4.06%)
Apr 07, 2016 1.140 1.270 1.100 1.230 605,421 +0.10(+8.85%)
Apr 06, 2016 1.090 1.130 1.050 1.130 177,945 +0.05(+4.63%)
Apr 05, 2016 1.050 1.110 1.030 1.080 82,942 +0.01(+0.93%)
Apr 04, 2016 1.060 1.150 1.010 1.070 98,303 +0.02(+1.90%)
Apr 01, 2016 1.090 1.092 1.030 1.050 157,122 -0.04(-3.67%)
Mar 31, 2016 1.060 1.110 1.020 1.090 147,783 +0.02(+1.87%)
Mar 30, 2016 1.120 1.140 0.9500 1.070 338,972 -0.04(-3.60%)
Mar 29, 2016 1.200 1.200 1.020 1.110 434,561 -0.09(-7.50%)
Mar 28, 2016 1.180 1.200 1.160 1.200 152,940 +0.04(+3.45%)
Mar 24, 2016 1.160 1.160 1.160 0 -0.18(-13.43%)
Mar 23, 2016 1.440 1.440 1.240 1.340 259,442 -0.07(-4.97%)
Mar 22, 2016 1.340 1.430 1.320 1.410 226,649 +0.07(+5.22%)
Mar 21, 2016 1.330 1.390 1.310 1.340 174,712 +0.04(+3.08%)
Mar 18, 2016 1.310 1.327 1.200 1.300 171,071 +0.04(+3.17%)
Mar 17, 2016 1.270 1.390 1.220 1.260 201,525 +0.02(+1.61%)
Mar 16, 2016 1.240 1.280 1.181 1.240 76,162 +0.01(+0.81%)
Mar 15, 2016 1.320 1.330 1.230 1.230 322,317 -0.11(-8.21%)
Mar 14, 2016 1.300 1.370 1.240 1.340 143,150 +0.01(+0.75%)
Mar 11, 2016 1.500 1.500 1.230 1.330 400,313 -0.11(-7.64%)
Mar 10, 2016 1.530 1.540 1.350 1.440 262,044 -0.06(-4.00%)
Mar 09, 2016 1.500 1.530 1.410 1.500 432,867 +0.07(+4.90%)
Mar 08, 2016 1.290 1.600 1.273 1.430 1,076,391 +0.15(+11.72%)
Mar 07, 2016 1.230 1.340 1.200 1.280 306,691 +0.05(+4.07%)
Mar 04, 2016 1.220 1.240 1.200 1.230 104,026 +0.00(+0.00%)
Mar 03, 2016 1.220 1.250 1.190 1.230 170,973 +0.00(+0.00%)
Mar 02, 2016 1.210 1.250 1.186 1.230 124,959 +0.00(+0.00%)
Mar 01, 2016 1.230 1.230 1.120 1.230 157,313 +0.04(+3.36%)
Feb 29, 2016 1.180 1.250 1.150 1.190 428,383 +0.02(+1.71%)
Feb 26, 2016 1.180 1.180 1.135 1.170 120,019 +0.00(+0.00%)
Feb 25, 2016 1.180 1.210 1.120 1.170 297,881 +0.05(+4.46%)
Feb 24, 2016 1.120 1.140 1.050 1.120 125,078 +0.00(+0.00%)
Feb 23, 2016 1.040 1.160 1.020 1.120 537,607 +0.09(+8.74%)
Feb 22, 2016 1.100 1.100 1.000 1.030 286,823 -0.04(-3.74%)
Feb 19, 2016 1.120 1.150 1.040 1.070 174,140 -0.05(-4.46%)
Feb 18, 2016 1.080 1.290 1.040 1.120 1,329,444 +0.18(+19.15%)
Feb 17, 2016 0.9000 0.9500 0.8901 0.9400 174,016 +0.07(+8.67%)
Feb 16, 2016 0.8400 0.8800 0.8101 0.8650 118,034 +0.06(+8.12%)
Feb 12, 2016 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Feb 11, 2016 0.8000 0.8700 0.7700 0.7900 65,871 -0.05(-5.95%)
Feb 10, 2016 0.8150 0.8400 54,023 +0.03(+3.70%)
Feb 09, 2016 0.8200 0.8661 0.8020 0.8100 143,875 -0.05(-5.81%)
Feb 08, 2016 0.8900 0.8900 0.8200 0.8600 84,428 -0.03(-3.37%)
Feb 05, 2016 0.8800 0.8990 0.8800 0.8900 84,310 +0.02(+2.30%)
Feb 04, 2016 0.9005 0.9005 0.8401 0.8700 91,474 -0.01(-1.14%)
Feb 03, 2016 0.9100 0.9180 0.8600 0.8800 139,393 +0.02(+2.33%)
Feb 02, 2016 0.8600 0.8979 0.8600 0.8600 308,622 +0.01(+1.18%)
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. Knowledge Center
  2. Browse News Releases
  3. Contact PR Newswire
  4. Send a News Release