Rosetta Genomics Ltd $3.79

down -0.04


21/8/2014 11:50 AM  |  NASDAQ : ROSG  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROSG historical data

Date Open High Low Close Volume
8/20/20143.833.883.763.8340,592
8/19/20143.883.903.813.8218,574
8/18/20143.793.913.743.88214,731
8/15/20143.753.773.693.6930,734
8/14/20143.753.803.683.7173,910
8/13/20143.693.813.653.7877,979
8/12/20143.763.813.603.72119,418
8/11/20143.803.853.763.8037,747
8/8/20143.763.893.763.7662,195
8/7/20143.823.933.733.7622,224
8/6/20143.823.883.723.8263,332
8/5/20143.753.903.703.8236,884
8/4/20143.973.973.763.80100,085
8/1/20143.883.933.823.8662,625
7/31/20144.134.323.873.92338,861
7/30/20143.943.993.873.9657,371
7/29/20143.953.993.883.88115,746
7/28/20143.884.013.853.9048,899
7/25/20143.903.953.863.9162,036
7/24/20144.064.063.903.91115,448
7/23/20144.024.073.984.0091,924
7/22/20143.964.203.933.9686,420
7/21/20143.954.013.843.93102,875
7/18/20143.903.953.773.9352,730
7/17/20143.903.973.753.7591,331
7/16/20143.924.023.853.90159,579
7/15/20143.944.063.873.91131,440
7/14/20143.914.003.823.96119,011
7/11/20143.924.053.853.90134,809
7/10/20143.834.053.733.96219,903
7/9/20143.954.033.713.73214,117
7/8/20144.184.253.953.96198,440
7/7/20144.254.264.104.17168,151
7/3/20144.244.294.184.2484,919
7/2/20144.254.294.214.26124,200
7/1/20144.324.374.214.21111,245
6/30/20144.514.534.164.31311,713
6/27/20144.454.654.394.52506,195
6/26/20144.344.994.304.431,176,670
6/25/20144.464.514.304.35182,771
6/24/20144.304.554.264.41227,580
6/23/20144.234.284.154.28120,415
6/20/20144.244.294.194.2036,347
6/19/20144.144.304.144.2531,187
6/18/20144.144.244.104.1685,226
6/17/20144.114.234.114.1452,976
6/16/20144.204.284.104.1086,116
6/13/20144.304.344.214.2565,100
6/12/20144.344.414.234.2653,853
6/11/20144.314.454.224.32137,814
6/10/20144.204.364.174.33164,794
6/9/20144.254.274.164.20115,353
6/6/20144.154.204.134.1762,492
6/5/20144.224.294.104.17152,312
6/4/20144.454.454.164.21284,352
6/3/20143.844.053.814.0395,946
6/2/20143.923.973.813.8695,728
5/30/20144.054.193.953.97102,057
5/29/20144.104.214.054.1095,321
5/28/20144.104.294.024.13349,971
5/27/20143.954.143.954.05135,856
5/23/20143.954.013.813.98103,764
5/22/20143.764.053.743.96202,120
5/21/20143.893.963.753.7957,150
5/20/20143.924.043.813.8997,368
5/19/20143.764.003.763.9650,929
5/16/20143.843.993.723.8346,540
5/15/20143.934.023.823.88145,006
5/14/20143.814.043.713.96135,402
5/13/20143.944.003.853.8659,701
5/12/20143.794.023.783.98110,713
5/9/20143.603.773.543.7175,166
5/8/20143.723.793.613.6293,553
5/7/20143.894.003.723.73217,320
5/6/20143.924.103.863.86116,669
5/5/20143.874.003.833.9130,130
5/2/20143.994.003.833.87103,738
5/1/20143.754.003.753.9459,149
4/30/20143.833.953.753.77165,742
4/29/20143.844.023.843.85118,367
4/28/20143.904.063.773.84128,691
4/25/20144.004.113.913.9277,234
4/24/20144.074.133.934.05116,610
4/23/20144.084.184.004.02143,830
4/22/20144.034.303.904.05310,246
4/21/20143.854.153.754.04244,763
4/17/20143.813.913.753.80141,383
4/16/20143.693.853.603.81183,770
4/15/20143.613.763.433.62254,988
4/14/20144.104.103.543.58504,631
4/11/20144.174.294.064.09231,247
4/10/20144.644.714.024.25327,615
4/9/20144.754.804.614.66165,814
4/8/20144.594.754.464.73338,679
4/7/20145.105.104.674.68362,951
4/4/20145.305.374.845.10551,661
4/3/20145.195.204.824.97260,105
4/2/20145.075.164.875.12224,718
4/1/20144.805.404.755.11464,591
3/31/20144.805.174.624.98760,303
Trading Center