ROSETTA GENOMICS $3.98

down -0.01


24/5/2013 02:24 PM  |  NASDAQ : ROSG  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ROSG historical data

Date Open High Low Close Volume
5/23/2013 3.85 4.05 3.67 3.99 3433
5/22/2013 4.04 4.15 3.71 3.94 5871
5/21/2013 3.75 4.11 3.60 3.97 7232
5/20/2013 3.80 3.98 3.70 3.77 9820
5/17/2013 3.52 3.55 3.38 3.40 3431
5/16/2013 3.81 3.95 3.53 3.55 7791
5/15/2013 3.25 4.15 3.25 3.75 20888
5/14/2013 3.32 3.34 3.22 3.24 1263
5/13/2013 3.31 3.36 3.27 3.28 722
5/10/2013 3.28 3.38 3.28 3.35 874
5/9/2013 3.30 3.38 3.28 3.28 712
5/8/2013 3.30 3.45 3.26 3.34 1543
5/7/2013 3.27 3.40 3.25 3.30 1294
5/6/2013 3.26 3.32 3.25 3.25 844
5/3/2013 3.28 3.34 3.25 3.28 917
5/2/2013 3.24 3.34 3.24 3.27 748
5/1/2013 3.29 3.38 3.23 3.30 760
4/30/2013 3.34 3.42 3.32 3.32 811
4/29/2013 3.41 3.47 3.34 3.35 832
4/26/2013 3.45 3.49 3.36 3.39 549
4/25/2013 3.34 3.46 3.25 3.44 1851
4/24/2013 3.40 3.46 3.30 3.33 888
4/23/2013 3.45 3.65 3.38 3.38 2805
4/22/2013 3.23 3.48 3.15 3.44 3269
4/19/2013 3.36 3.36 3.09 3.20 3247
4/18/2013 3.50 3.60 3.30 3.32 1959
4/17/2013 3.40 3.54 3.40 3.45 1169
4/16/2013 3.48 3.59 3.40 3.40 1747
4/15/2013 3.70 3.80 3.36 3.39 6370
4/12/2013 4.08 4.08 3.83 3.83 6042
4/11/2013 4.30 4.30 3.90 4.15 3086
4/10/2013 4.44 4.62 4.27 4.30 2603
4/9/2013 4.41 4.51 4.34 4.43 1476
4/8/2013 4.48 4.62 4.38 4.40 794
4/5/2013 4.35 4.59 4.35 4.50 1175
4/4/2013 4.45 4.58 4.35 4.46 1215
4/3/2013 4.52 4.70 4.35 4.42 2947
4/2/2013 4.43 4.65 4.41 4.55 2226
4/1/2013 4.31 4.70 4.31 4.42 4069
3/28/2013 4.21 4.40 4.21 4.34 1443
3/27/2013 4.26 4.32 4.21 4.22 772
3/26/2013 4.30 4.39 4.26 4.28 2107
3/25/2013 4.39 4.39 4.28 4.32 1155
3/22/2013 4.41 4.45 4.25 4.35 2361
3/21/2013 4.49 4.53 4.23 4.32 3132
3/20/2013 4.61 4.65 4.44 4.47 2418
3/19/2013 4.57 4.70 4.52 4.57 2953
3/18/2013 4.61 4.73 4.52 4.55 2853
3/15/2013 4.56 4.65 4.51 4.57 882
3/14/2013 4.60 4.62 4.50 4.51 1350
3/13/2013 4.68 4.77 4.55 4.60 1640
3/12/2013 4.53 4.79 4.52 4.67 2970
3/11/2013 4.54 4.65 4.52 4.54 1167
3/8/2013 4.54 4.59 4.48 4.50 726
3/7/2013 4.59 4.68 4.45 4.48 1304
3/6/2013 4.70 4.73 4.55 4.60 983
3/5/2013 4.65 4.94 4.58 4.63 4239
3/4/2013 4.41 4.85 4.34 4.64 3742
3/1/2013 4.40 4.50 4.40 4.45 807
2/28/2013 4.50 4.57 4.40 4.47 822
2/27/2013 4.46 4.60 4.41 4.50 2158
2/26/2013 4.56 4.56 4.45 4.46 1304
2/25/2013 4.61 4.69 4.50 4.52 1676
2/22/2013 4.66 4.78 4.55 4.58 2141
2/21/2013 4.61 4.78 4.36 4.58 4388
2/20/2013 4.72 4.73 4.56 4.59 1932
2/19/2013 4.71 4.76 4.65 4.72 2074
2/15/2013 4.80 4.82 4.66 4.69 2936
2/14/2013 5.22 5.25 4.68 4.80 8899
2/13/2013 4.91 4.93 4.65 4.78 4231
2/12/2013 5.30 5.31 4.82 4.88 5832
2/11/2013 5.18 5.48 5.04 5.31 12457
2/8/2013 4.82 5.17 4.80 5.14 14262
2/7/2013 4.84 4.92 4.69 4.79 4366
2/6/2013 4.64 4.73 4.61 4.69 1351
2/5/2013 4.59 4.80 4.48 4.60 4107
2/4/2013 4.55 4.65 4.54 4.54 901
2/1/2013 4.58 4.64 4.52 4.56 1321
1/31/2013 4.64 4.68 4.55 4.59 3005
1/30/2013 4.52 4.95 4.47 4.64 9250
1/29/2013 4.56 4.59 4.42 4.53 2151
1/28/2013 4.69 4.69 4.50 4.51 2107
1/25/2013 4.64 4.82 4.59 4.64 5208
1/24/2013 4.50 4.63 4.40 4.60 2612
1/23/2013 4.47 4.57 4.41 4.47 2418
1/22/2013 4.60 4.60 4.40 4.46 4137
1/18/2013 4.69 4.69 4.55 4.62 1863
1/17/2013 4.68 4.72 4.61 4.66 1620
1/16/2013 4.83 4.90 4.61 4.67 3149
1/15/2013 4.80 4.97 4.80 4.81 2689
1/14/2013 4.98 4.99 4.78 4.81 3293
1/11/2013 4.98 5.01 4.81 4.98 4110
1/10/2013 5.22 5.37 4.90 5.01 9842
1/9/2013 5.36 5.98 5.12 5.26 63942
1/8/2013 4.79 4.79 4.53 4.60 3507
1/7/2013 4.71 5.05 4.65 4.80 7449
1/4/2013 4.66 4.72 4.52 4.64 1440
1/3/2013 4.70 4.78 4.45 4.57 2967
1/2/2013 4.81 4.94 4.63 4.71 3458
12/31/2012 4.21 4.65 4.18 4.63 4136
Marketplace
Trading Center