Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ROSETTA GENOMICS (NQ: ROSG)
3.400 USD  -0.150 (-4.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 3.520 3.550 3.380 3.400 0 -0.15(-4.23%)
May 16, 2013 3.810 3.950 3.530 3.550 779,076 -0.20(-5.33%)
May 15, 2013 3.250 4.150 3.250 3.750 2,088,738 +0.47(+14.33%)
May 13, 2013 3.310 3.362 3.270 3.280 0 -0.07(-2.09%)
May 10, 2013 3.280 3.380 3.280 3.350 0 +0.07(+2.13%)
May 09, 2013 3.300 3.380 3.280 3.280 0 -0.06(-1.80%)
May 08, 2013 3.300 3.450 3.260 3.340 0 +0.04(+1.21%)
May 07, 2013 3.270 3.400 3.250 3.300 0 +0.05(+1.54%)
May 06, 2013 3.260 3.320 3.250 3.250 0 -0.03(-0.91%)
May 03, 2013 3.280 3.330 3.250 3.280 0 +0.01(+0.31%)
May 02, 2013 3.240 3.340 3.240 3.270 0 -0.03(-0.91%)
May 01, 2013 3.290 3.379 3.231 3.300 0 -0.02(-0.60%)
Apr 30, 2013 3.340 3.420 3.320 3.320 0 -0.03(-0.90%)
Apr 29, 2013 3.410 3.469 3.340 3.350 83,174 -0.04(-1.18%)
Apr 26, 2013 3.450 3.460 3.360 3.390 54,833 -0.05(-1.45%)
Apr 25, 2013 3.340 3.460 3.250 3.440 185,032 +0.11(+3.30%)
Apr 24, 2013 3.400 3.460 3.300 3.330 0 -0.05(-1.48%)
Apr 23, 2013 3.450 3.650 3.380 3.380 280,401 -0.06(-1.74%)
Apr 22, 2013 3.230 3.480 3.150 3.440 323,010 +0.24(+7.50%)
Apr 19, 2013 3.360 3.360 3.090 3.200 324,687 -0.12(-3.61%)
Apr 18, 2013 3.500 3.600 3.300 3.320 195,843 -0.13(-3.77%)
Apr 17, 2013 3.400 3.540 3.400 3.450 116,893 +0.05(+1.47%)
Apr 16, 2013 3.480 3.590 3.400 3.400 174,687 +0.01(+0.29%)
Apr 15, 2013 3.700 3.800 3.360 3.390 636,911 -0.44(-11.49%)
Apr 12, 2013 4.080 4.082 3.830 3.830 604,197 -0.32(-7.71%)
Apr 11, 2013 4.300 4.300 3.900 4.150 308,536 -0.15(-3.49%)
Apr 10, 2013 4.440 4.620 4.270 4.300 260,213 -0.13(-2.93%)
Apr 09, 2013 4.410 4.510 4.340 4.430 147,506 +0.03(+0.68%)
Apr 08, 2013 4.480 4.620 4.380 4.400 79,331 -0.10(-2.22%)
Apr 05, 2013 4.350 4.590 4.350 4.500 117,468 +0.04(+0.90%)
Apr 04, 2013 4.450 4.580 4.350 4.460 121,453 +0.04(+0.90%)
Apr 03, 2013 4.520 4.700 4.350 4.420 294,932 -0.13(-2.86%)
Apr 02, 2013 4.430 4.650 4.410 4.550 222,519 +0.13(+2.94%)
Apr 01, 2013 4.310 4.700 4.310 4.420 406,895 +0.08(+1.84%)
Mar 28, 2013 4.210 4.400 4.210 4.340 144,239 +0.12(+2.84%)
Mar 27, 2013 4.260 4.316 4.210 4.220 77,195 -0.06(-1.40%)
Mar 26, 2013 4.300 4.390 4.260 4.280 210,662 -0.04(-0.93%)
Mar 25, 2013 4.390 4.390 4.280 4.320 115,495 -0.03(-0.69%)
Mar 22, 2013 4.410 4.450 4.250 4.350 246,007 +0.03(+0.69%)
Mar 21, 2013 4.490 4.530 4.230 4.320 313,158 -0.15(-3.36%)
Mar 20, 2013 4.610 4.650 4.440 4.470 241,749 -0.10(-2.19%)
Mar 19, 2013 4.570 4.700 4.520 4.570 295,274 +0.02(+0.44%)
Mar 18, 2013 4.610 4.730 4.520 4.550 285,272 -0.02(-0.44%)
Mar 15, 2013 4.560 4.648 4.510 4.570 88,169 +0.06(+1.33%)
Mar 14, 2013 4.600 4.620 4.500 4.510 134,986 -0.09(-1.96%)
Mar 13, 2013 4.680 4.770 4.550 4.600 163,945 -0.07(-1.50%)
Mar 12, 2013 4.530 4.790 4.520 4.670 296,928 +0.13(+2.86%)
Mar 11, 2013 4.540 4.650 4.520 4.540 116,679 +0.04(+0.89%)
Mar 08, 2013 4.540 4.590 4.480 4.500 72,545 +0.02(+0.45%)
Mar 07, 2013 4.590 4.680 4.450 4.480 130,305 -0.12(-2.61%)
Mar 06, 2013 4.700 4.730 4.550 4.600 98,237 -0.03(-0.65%)
Mar 05, 2013 4.650 4.940 4.580 4.630 423,888 -0.01(-0.21%)
Mar 04, 2013 4.410 4.850 4.340 4.640 374,181 +0.19(+4.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here