$3.30 -0.18 (%) Rosetta Genomics Ltd - NASDAQ

Apr. 28, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSG historical data

Date Open High Low Close Volume
4/27/20153.703.753.483.48409,478
4/24/20153.653.823.603.72233,439
4/23/20153.793.843.523.66623,799
4/22/20154.004.073.783.83624,099
4/21/20154.134.273.944.03753,240
4/20/20154.024.273.934.182,432,980
4/17/20154.084.193.913.923,550,497
4/16/20154.204.483.753.785,985,647
4/15/20153.273.753.183.701,819,328
4/14/20153.143.423.143.24575,761
4/13/20153.133.253.083.12190,980
4/10/20153.283.343.083.10513,870
4/9/20152.933.842.933.302,427,300
4/8/20152.983.022.902.9540,740
4/7/20152.963.092.912.91136,361
4/6/20152.953.082.922.95133,253
4/2/20152.973.002.902.9570,933
4/1/20153.043.122.902.95147,483
3/31/20152.943.122.833.08285,802
3/30/20152.992.992.902.9496,443
3/27/20153.063.082.932.9894,121
3/26/20153.073.102.913.05379,113
3/25/20152.963.082.802.82160,643
3/24/20152.912.922.812.89141,299
3/23/20152.993.092.882.90121,062
3/20/20152.873.062.862.96242,529
3/19/20152.862.942.842.84151,491
3/18/20153.023.022.822.86336,115
3/17/20153.273.402.913.02460,569
3/16/20153.413.413.223.31179,487
3/13/20153.373.523.303.36250,975
3/12/20153.213.493.163.40298,546
3/11/20153.293.293.143.21154,901
3/10/20153.133.243.053.24189,640
3/9/20153.233.253.053.13347,027
3/6/20153.293.323.203.24151,741
3/5/20153.353.463.183.28366,084
3/4/20153.323.533.323.35268,454
3/3/20153.433.503.333.35323,643
3/2/20153.433.563.303.47449,057
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center