ROSG

Rosetta Genomics Ltd. Historical Stock Prices

$2.5101
*  
0.0231
0.91%
Get ROSG Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ROSG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ROSG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.53  2.5798  2.51  2.5101 19,032
11/25/2014 2.5798 2.5798 2.51 2.5101 19,032
11/24/2014 2.63 2.63 2.52 2.5332 23,475
11/21/2014 2.34 2.67 2.33 2.53 136,927
11/20/2014 2.41 2.48 2.25 2.38 109,355
11/19/2014 2.52 2.54 2.42 2.42 60,001
11/18/2014 2.59 2.6447 2.48 2.5199 120,286
11/17/2014 2.69 2.73 2.57 2.57 192,907
11/14/2014 2.76 2.8 2.63 2.7 71,604
11/13/2014 2.81 2.85 2.75 2.77 32,777
11/12/2014 2.7699 2.82 2.7397 2.77 28,393
11/11/2014 2.66 2.75 2.66 2.71 53,298
11/10/2014 2.75 2.79 2.62 2.68 52,556
11/07/2014 2.71 2.77 2.66 2.73 81,849
11/06/2014 2.76 2.81 2.7 2.7 58,667
11/05/2014 3.01 3.01 2.73 2.73 98,923
11/04/2014 2.88 3.05 2.8 3 57,025
11/03/2014 3.09 3.09 2.7 2.88 207,623
10/31/2014 3.08 3.16 3.08 3.09 54,608
10/30/2014 3.05 3.14 3.03 3.1 16,955
10/29/2014 3.08 3.12 3.03 3.03 42,689
10/28/2014 3.037 3.17 3.037 3.1 16,413
10/27/2014 2.96 3.15 2.96 3.14 72,035
10/24/2014 2.92 3.02 2.91 3.02 34,267
10/23/2014 2.91 3.06 2.91 2.91 46,409
10/22/2014 3.1299 3.1299 2.81 2.93 64,996
10/21/2014 2.91 3.0999 2.9 3.02 26,869
10/20/2014 3 3.11 2.95 2.9801 34,885
10/17/2014 3.16 3.1601 3 3 24,589
10/16/2014 2.82 3.25 2.82 3.13 140,408
10/15/2014 2.83 2.89 2.81 2.89 57,149
10/14/2014 3 3.02 2.75 2.91 59,054
10/13/2014 2.97 3.12 2.92 2.96 44,880
10/10/2014 3.15 3.27 2.9 2.9264 76,675
10/09/2014 3.05 3.3 3 3.1499 46,755
10/08/2014 3.24 3.24 3 3.09 107,635
10/07/2014 3.3 3.32 3.22 3.24 34,848
10/06/2014 3.53 3.53 3.28 3.2801 50,343
10/03/2014 3.3806 3.5311 3.3806 3.52 24,774
10/02/2014 3.43 3.43 3.276 3.38 40,128
10/01/2014 3.4701 3.4701 3.35 3.36 38,562
09/30/2014 3.53 3.62 3.51 3.51 36,062
09/29/2014 3.48 3.6899 3.4665 3.54 40,674
09/26/2014 3.6 3.6 3.47 3.55 40,577
09/25/2014 3.6001 3.65 3.49 3.58 45,949
09/24/2014 3.5 3.61 3.4601 3.6099 12,321
09/23/2014 3.4 3.79 3.4 3.54 72,350
09/22/2014 3.62 3.62 3.45 3.46 68,816
09/19/2014 3.8 3.8 3.54 3.62 128,679
09/18/2014 4.15 4.2032 3.69 3.82 274,980
09/17/2014 3.53 3.95 3.52 3.91 436,580
09/16/2014 3.49 3.59 3.39 3.57 63,734
09/15/2014 3.68 3.68 3.48 3.4999 53,520
09/12/2014 3.73 3.73 3.67 3.68 14,017
09/11/2014 3.66 3.78 3.57 3.71 41,353
09/10/2014 3.35 3.68 3.35 3.677 71,021
09/09/2014 3.5 3.5 3.25 3.43 112,992
09/08/2014 3.69 3.7 3.53 3.5641 137,862
09/05/2014 3.69 3.75 3.65 3.67 79,775
09/04/2014 3.7 3.756 3.69 3.7 64,760
09/03/2014 3.909 3.909 3.69 3.7301 39,166
09/02/2014 3.82 3.84 3.75 3.78 73,524
08/29/2014 3.63 3.73 3.63 3.71 35,162
08/28/2014 3.7 3.7252 3.65 3.65 61,025
08/27/2014 3.76 3.8399 3.7 3.71 55,678
08/26/2014 3.76 3.79 3.71 3.71 58,519
08/25/2014 3.72 3.78 3.7 3.71 27,010
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?