$3.41 -0.10 (%) Rosetta Genomics Ltd - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSG historical data

Date Open High Low Close Volume
2/27/20153.523.593.323.41500,604
2/26/20153.723.813.463.51547,481
2/25/20153.383.703.303.56934,216
2/24/20153.543.733.383.40828,113
2/23/20153.603.903.503.62893,590
2/20/20153.653.883.653.68988,837
2/19/20153.744.093.653.821,619,422
2/18/20155.445.503.763.8011,883,929
2/17/20153.985.553.984.8014,487,850
2/13/20153.383.973.373.65768,536
2/12/20153.263.373.173.3398,375
2/11/20153.253.273.153.2266,117
2/10/20153.243.243.143.1456,419
2/9/20153.103.273.103.1537,204
2/6/20153.113.183.023.0725,207
2/5/20153.203.313.033.14132,183
2/4/20153.003.113.003.0777,266
2/3/20152.883.032.822.9446,714
2/2/20153.063.102.862.9253,980
1/30/20153.143.183.013.0259,919
1/29/20152.863.332.863.13272,178
1/28/20152.863.062.822.8741,616
1/27/20153.033.032.842.9090,146
1/26/20152.993.122.872.9978,801
1/23/20152.903.202.902.9539,479
1/22/20152.953.132.792.9257,812
1/21/20153.263.262.892.9771,446
1/20/20153.103.333.083.1996,344
1/16/20153.183.182.963.0874,686
1/15/20153.543.543.153.21186,006
1/14/20153.243.553.163.49174,717
1/13/20153.003.332.963.26199,397
1/12/20152.972.972.822.94168,609
1/9/20152.942.972.822.85124,613
1/8/20152.742.912.742.91118,769
1/7/20152.622.702.552.7087,308
1/6/20152.402.552.402.54126,628
1/5/20152.322.452.322.3866,847
1/2/20152.332.342.292.3219,746
12/31/20142.252.362.252.2655,945
12/30/20142.362.362.242.25129,358
12/29/20142.312.502.312.35136,960
12/26/20142.342.402.302.3366,496
12/24/20142.342.382.302.3521,934
12/23/20142.352.382.302.3255,857
12/22/20142.302.382.302.3670,028
12/19/20142.372.372.302.3050,195
12/18/20142.362.362.302.3557,435
12/17/20142.312.342.282.3275,482
12/16/20142.282.322.262.2883,253
12/15/20142.352.352.262.3265,465
12/12/20142.312.372.282.3221,812
12/11/20142.252.352.222.2788,046
12/10/20142.212.342.212.2767,359
12/9/20142.072.522.072.2360,839
12/8/20142.252.322.142.1999,627
12/5/20142.342.612.132.20326,990
12/4/20142.662.682.302.30118,899
12/3/20142.582.712.572.6734,256
12/2/20142.702.752.552.5738,429
12/1/20142.812.882.582.6148,449
11/28/20142.702.872.682.79116,716
11/26/20142.502.672.502.6478,184
11/25/20142.582.582.512.5119,032
11/24/20142.632.632.522.5323,475
11/21/20142.342.672.332.53136,927
11/20/20142.412.482.252.38109,355
11/19/20142.522.542.422.4260,001
11/18/20142.592.652.482.52120,286
11/17/20142.692.732.572.57192,907
11/14/20142.762.802.632.7071,604
11/13/20142.812.852.752.7732,777
11/12/20142.772.822.742.7728,393
11/11/20142.662.752.662.7153,298
11/10/20142.752.792.622.6852,556
11/7/20142.712.772.662.7381,849
11/6/20142.762.812.702.7058,667
11/5/20143.013.012.732.7398,923
11/4/20142.883.052.803.0057,025
11/3/20143.093.092.702.88207,623
10/31/20143.083.163.083.0954,608
10/30/20143.053.143.033.1016,955
10/29/20143.083.123.033.0342,689
10/28/20143.043.173.043.1016,413
10/27/20142.963.152.963.1472,035
10/24/20142.923.022.913.0234,267
10/23/20142.913.062.912.9146,409
10/22/20143.133.132.812.9364,996
10/21/20142.913.102.903.0226,869
10/20/20143.003.112.952.9834,885
10/17/20143.163.163.003.0024,589
10/16/20142.823.252.823.13140,408
10/15/20142.832.892.812.8957,149
10/14/20143.003.022.752.9159,054
10/13/20142.973.122.922.9644,880
10/10/20143.153.272.902.9376,675
10/9/20143.053.303.003.1546,755
10/8/20143.243.243.003.09107,635
10/7/20143.303.323.223.2434,848
10/6/20143.533.533.283.2850,343
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center