$0.84 +0.01 (%) Rosetta Genomics Ltd - NASDAQ

Sep. 30, 2016 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSG historical data

Date Open High Low Close Volume
9/29/20160.820.890.780.83391,450
9/28/20160.870.870.770.82149,877
9/27/20160.900.920.830.88204,105
9/26/20160.920.960.890.9452,765
9/23/20160.920.930.900.9143,352
9/22/20160.930.930.900.9168,015
9/21/20160.920.920.910.9248,920
9/20/20160.920.920.890.9030,060
9/19/20160.860.920.860.9119,550
9/16/20160.890.900.870.9054,954
9/15/20160.920.920.890.9222,914
9/14/20160.860.900.860.8860,859
9/13/20160.870.880.820.85128,927
9/12/20160.890.940.850.9042,103
9/9/20160.910.960.860.8879,048
9/8/20160.930.970.900.9043,977
9/7/20160.821.020.820.95475,867
9/6/20160.930.940.750.87450,150
9/2/20161.001.000.880.94504,137
9/1/20161.001.000.970.9949,650
8/31/20161.001.010.950.9787,935
8/30/20161.011.020.981.0181,502
8/29/20161.011.030.971.0085,904
8/26/20161.031.051.001.0151,973
8/25/20161.021.051.001.0263,314
8/24/20161.101.101.021.02158,822
8/23/20161.051.050.941.04273,873
8/22/20161.061.071.051.0560,660
8/19/20161.061.071.051.0569,503
8/18/20161.061.081.061.0758,894
8/17/20161.051.091.041.0674,858
8/16/20161.041.081.041.08210,175
8/15/20161.051.081.041.0458,717
8/12/20161.071.081.051.0631,482
8/11/20161.071.081.061.0739,627
8/10/20161.081.091.051.0681,621
8/9/20161.091.111.061.0675,766
8/8/20161.091.111.081.0936,075
8/5/20161.071.081.061.0766,010
8/4/20161.121.151.061.07250,458
8/3/20161.081.091.051.08115,348
8/2/20161.111.131.051.06286,153
8/1/20161.081.101.071.07154,403
7/29/20161.081.111.071.0751,078
7/28/20161.081.101.061.07103,920
7/27/20161.081.121.061.07532,844
7/26/20161.071.081.051.0663,399
7/25/20161.101.111.061.0688,900
7/22/20161.121.121.081.0977,194
7/21/20161.101.111.081.1132,705
7/20/20161.101.111.061.11125,101
7/19/20161.091.121.081.0966,915
7/18/20161.081.121.081.10106,966
7/15/20161.091.121.091.1031,333
7/14/20161.131.131.081.09124,266
7/13/20161.091.141.091.13104,339
7/12/20161.081.131.081.13149,083
7/11/20161.161.221.081.08760,987
7/8/20161.101.121.101.1137,269
7/7/20161.101.131.071.1169,119
7/6/20161.111.131.061.09119,612
7/5/20161.131.151.101.1240,670
7/1/20161.141.141.101.1494,409
6/30/20161.111.151.051.15117,140
6/29/20161.141.141.081.12329,193
6/28/20161.161.161.081.11183,250
6/27/20161.131.131.031.07360,397
6/24/20161.131.161.111.14263,961
6/23/20161.231.271.131.18417,645
6/22/20161.301.301.111.181,368,760
6/21/20161.301.551.221.2711,163,984
6/20/20161.201.201.121.1427,253
6/17/20161.181.201.141.1764,383
6/16/20161.151.241.131.17189,971
6/15/20161.091.161.061.15208,957
6/14/20161.101.101.051.0781,348
6/13/20161.131.131.051.0772,754
6/10/20161.131.131.071.1264,340
6/9/20161.121.151.121.1339,618
6/8/20161.121.151.101.1282,447
6/7/20161.151.171.111.1364,317
6/6/20161.111.171.091.1342,473
6/3/20161.141.171.101.1221,965
6/2/20161.171.171.101.15178,472
6/1/20161.191.201.141.1657,542
5/31/20161.181.211.161.2137,503
5/27/20161.221.251.181.1873,535
5/26/20161.161.321.111.24404,485
5/25/20161.081.131.081.1387,769
5/24/20161.121.151.051.0669,438
5/23/20161.101.151.011.11105,758
5/20/20161.061.161.061.0770,468
5/19/20161.201.200.991.06463,933
5/18/20161.201.231.181.2296,173
5/17/20161.131.231.131.17103,852
5/16/20161.141.181.101.1588,623
5/13/20161.121.171.111.1253,786
5/12/20161.181.251.131.1521,400
5/11/20161.181.201.161.1743,923
5/10/20161.221.231.181.1843,475
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center