$0.62 -0.00 (%) Rosetta Genomics Ltd - NASDAQ

Dec. 8, 2016 | 12:21 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSG historical data

Date Open High Low Close Volume
12/7/20160.610.630.610.6224,368
12/6/20160.610.620.600.6257,154
12/5/20160.610.630.580.62203,773
12/2/20160.600.620.580.60223,751
12/1/20160.620.630.600.62118,183
11/30/20160.630.680.630.6477,262
11/29/20160.620.650.620.62207,967
11/28/20160.600.640.600.62108,906
11/25/20160.650.650.580.60194,617
11/23/20160.760.810.600.63420,177
11/22/20160.760.810.750.78255,362
11/21/20160.750.760.750.7598,415
11/18/20160.740.740.710.7442,869
11/17/20160.700.720.690.72174,933
11/16/20160.680.690.670.6942,805
11/15/20160.650.690.650.6845,518
11/14/20160.690.690.640.68101,139
11/11/20160.670.680.600.6877,872
11/10/20160.670.670.640.6743,900
11/9/20160.640.670.640.6648,295
11/8/20160.660.680.660.6610,660
11/7/20160.670.680.650.6564,951
11/4/20160.670.690.650.6670,883
11/3/20160.670.680.640.66160,976
11/2/20160.680.680.660.6777,355
11/1/20160.660.690.650.6867,349
10/31/20160.670.670.640.6687,277
10/28/20160.670.670.640.6637,805
10/27/20160.650.680.630.63150,418
10/26/20160.620.640.620.64148,501
10/25/20160.640.640.600.63156,866
10/24/20160.610.640.600.62189,233
10/21/20160.580.610.580.61264,072
10/20/20160.580.610.570.58314,598
10/19/20160.660.660.550.55989,369
10/18/20160.670.710.650.66222,257
10/17/20160.760.790.610.69247,944
10/14/20160.760.770.750.769,643
10/13/20160.790.800.740.7567,843
10/12/20160.800.810.770.7880,894
10/11/20160.780.820.780.7912,049
10/10/20160.800.820.800.8043,350
10/7/20160.800.820.790.8024,144
10/6/20160.780.800.770.7971,253
10/5/20160.770.790.770.77160,574
10/4/20160.770.810.770.77110,242
10/3/20160.870.870.800.8274,696
9/30/20160.840.850.800.8377,167
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center