$0.86 0.00 (%) Rosetta Genomics Ltd - NASDAQ

Feb. 8, 2016 | 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
2/8/20160.890.890.820.8684,878
2/5/20160.880.900.880.8984,310
2/4/20160.900.900.840.8791,474
2/3/20160.910.920.860.88139,393
2/2/20160.860.900.860.86308,622
2/1/20160.910.980.820.85504,976
1/29/20160.850.880.830.8471,072
1/28/20160.880.880.820.8443,747
1/27/20160.960.960.810.85190,508
1/26/20160.920.950.900.93179,289
1/25/20160.890.980.850.90536,034
1/22/20160.830.880.810.83211,339
1/21/20160.780.830.750.80181,094
1/20/20160.790.830.710.77357,761
1/19/20160.850.910.800.82327,094
1/15/20160.830.900.780.83325,724
1/14/20160.810.890.760.83279,795
1/13/20160.950.970.750.78708,116
1/12/20161.041.040.910.92760,878
1/11/20161.261.301.021.031,777,760
1/8/20161.101.110.991.03884,888
1/7/20161.101.120.981.08397,828
1/6/20161.201.221.081.13214,134
1/5/20161.171.201.151.19104,261
1/4/20161.191.211.111.19242,214
12/31/20151.261.301.181.23334,511
12/30/20151.301.311.261.29181,263
12/29/20151.301.341.281.31255,995
12/28/20151.321.371.281.33212,744
12/24/20151.351.381.321.35351,341
12/23/20151.301.341.261.34371,467
12/22/20151.351.351.251.32505,421
12/21/20151.341.371.251.33655,258
12/18/20151.361.401.281.302,145,690
12/17/20151.201.251.181.24189,831
12/16/20151.221.231.181.19253,523
12/15/20151.211.241.161.20103,829
12/14/20151.291.291.171.19226,459
12/11/20151.231.251.201.25173,428
12/10/20151.231.251.201.25165,091
12/9/20151.201.251.201.24196,734
12/8/20151.221.251.151.22260,040
12/7/20151.311.311.201.21303,902
12/4/20151.171.291.171.29390,025
12/3/20151.211.241.051.16541,004
12/2/20151.371.371.171.21542,155
12/1/20151.361.381.261.36702,607
11/30/20151.431.461.331.38624,246
11/27/20151.441.471.401.44254,308
11/25/20151.521.531.401.421,674,327
11/24/20151.811.841.441.521,567,801
11/23/20151.501.821.471.672,775,503
11/20/20151.451.521.411.48113,186
11/19/20151.521.541.431.46209,117
11/18/20151.461.541.441.54105,722
11/17/20151.551.611.421.47255,654
11/16/20151.551.701.511.57114,003
11/13/20151.691.701.581.68176,579
11/12/20151.771.801.671.67198,773
11/11/20152.002.011.661.75584,759
11/10/20152.122.172.012.01144,582
11/9/20152.222.272.152.1586,049
11/6/20152.242.292.212.2157,459
11/5/20152.252.322.212.2246,575
11/4/20152.272.292.222.2542,403
11/3/20152.292.312.212.2449,189
11/2/20152.192.322.172.3215,232
10/30/20152.262.302.172.1970,057
10/29/20152.312.312.212.2922,597
10/28/20152.282.302.122.2430,009
10/27/20152.202.422.122.24171,004
10/26/20152.252.292.152.2559,328
10/23/20152.202.292.152.2426,611
10/22/20152.262.292.162.2363,337
10/21/20152.272.302.212.2645,266
10/20/20152.312.352.232.2339,579
10/19/20152.322.342.212.3214,450
10/16/20152.392.392.262.3557,212
10/15/20152.192.392.192.3451,464
10/14/20152.292.332.112.33413,454
10/13/20152.552.632.502.5537,553
10/12/20152.672.682.302.5587,407
10/9/20152.552.652.512.5836,989
10/8/20152.512.542.502.5330,670
10/7/20152.452.502.392.4738,168
10/6/20152.382.502.382.4230,724
10/5/20152.452.552.422.4354,426
10/2/20152.322.442.262.3953,563
10/1/20152.512.572.312.3665,306
9/30/20152.512.602.362.4762,951
9/29/20152.752.752.352.45182,614
9/28/20152.822.892.512.74212,207
9/25/20153.013.012.782.8190,754
9/24/20152.933.022.812.9088,806
9/23/20152.903.012.732.9485,999
9/22/20153.043.102.812.87340,483
9/21/20152.752.892.752.7753,341
9/18/20152.842.972.712.71118,696
9/17/20152.813.062.782.86143,938
9/16/20152.792.852.652.8347,282
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center