ROSG

Rosetta Genomics Ltd. Historical Stock Prices

$2.93
*  
0.09
2.98%
Get ROSG Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading ROSG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  3  3.1299  2.81  2.93 64,996
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
08/22/2014 3.76 3.8099 3.7001 3.72 72,852
08/21/2014 3.81 3.83 3.76 3.76 19,854
08/20/2014 3.83 3.88 3.76 3.83 40,592
08/19/2014 3.88 3.9 3.81 3.82 18,574
08/18/2014 3.79 3.91 3.741 3.88 214,731
08/15/2014 3.752 3.77 3.69 3.69 30,734
08/14/2014 3.75 3.8 3.68 3.71 73,910
08/13/2014 3.69 3.805 3.65 3.78 77,979
08/12/2014 3.76 3.8099 3.6 3.72 119,418
08/11/2014 3.8 3.85 3.763 3.8 37,747
08/08/2014 3.762 3.8899 3.76 3.76 62,195
08/07/2014 3.82 3.93 3.7307 3.76 22,224
08/06/2014 3.82 3.88 3.72 3.82 63,332
08/05/2014 3.75 3.9 3.7 3.82 36,884
08/04/2014 3.97 3.97 3.756 3.8 100,085
08/01/2014 3.88 3.93 3.82 3.86 62,625
07/31/2014 4.13 4.32 3.87 3.9199 338,861
07/30/2014 3.94 3.99 3.87 3.96 57,371
07/29/2014 3.95 3.99 3.88 3.88 115,746
07/28/2014 3.88 4.01 3.85 3.9 48,899
07/25/2014 3.9 3.95 3.86 3.91 62,036
07/24/2014 4.06 4.06 3.9 3.91 115,448
07/23/2014 4.02 4.07 3.98 4 91,924
07/22/2014 3.96 4.2 3.93 3.96 84,720
07/21/2014 3.95 4.01 3.84 3.93 102,875
07/18/2014 3.9 3.95 3.7701 3.93 52,730
07/17/2014 3.9 3.97 3.745 3.75 91,331
07/16/2014 3.92 4.02 3.85 3.9 159,579
07/15/2014 3.94 4.06 3.8663 3.91 131,440
07/14/2014 3.91 3.997 3.82 3.96 119,011
07/11/2014 3.92 4.05 3.85 3.9 134,809
07/10/2014 3.83 4.047 3.7338 3.96 219,903
07/09/2014 3.95 4.03 3.71 3.73 214,117
07/08/2014 4.18 4.2499 3.95 3.96 198,440
07/07/2014 4.25 4.26 4.1 4.17 168,151
07/03/2014 4.24 4.29 4.18 4.24 84,919
07/02/2014 4.25 4.29 4.21 4.26 124,200
07/01/2014 4.32 4.3661 4.21 4.21 111,245
06/30/2014 4.51 4.53 4.16 4.31 311,713
06/27/2014 4.45 4.65 4.39 4.52 506,195
06/26/2014 4.34 4.99 4.3 4.43 1,176,670
06/25/2014 4.46 4.51 4.3 4.35 182,771
06/24/2014 4.3 4.55 4.26 4.4099 227,580
06/23/2014 4.23 4.28 4.15 4.28 120,415
06/20/2014 4.237 4.29 4.19 4.2 36,347
06/19/2014 4.14 4.3 4.14 4.25 31,187
06/18/2014 4.14 4.235 4.1 4.16 85,226
06/17/2014 4.11 4.2291 4.11 4.14 52,976
06/16/2014 4.2 4.28 4.1 4.1 86,116
06/13/2014 4.3 4.34 4.2141 4.25 65,100
06/12/2014 4.34 4.41 4.23 4.26 53,853
06/11/2014 4.31 4.45 4.22 4.32 137,814
06/10/2014 4.2 4.36 4.17 4.33 164,794
06/09/2014 4.25 4.27 4.16 4.2 115,353
06/06/2014 4.15 4.2 4.1253 4.17 62,492
06/05/2014 4.22 4.29 4.1 4.17 152,312
06/04/2014 4.45 4.45 4.16 4.21 284,352
06/03/2014 3.84 4.05 3.81 4.03 95,946
06/02/2014 3.92 3.97 3.81 3.86 95,728
05/30/2014 4.05 4.19 3.95 3.97 102,057
05/29/2014 4.1 4.21 4.05 4.1 95,321
05/28/2014 4.1 4.29 4.02 4.13 349,971
05/27/2014 3.95 4.14 3.95 4.05 135,856
05/23/2014 3.95 4.01 3.81 3.98 103,764
05/22/2014 3.76 4.05 3.741 3.96 202,020
05/21/2014 3.89 3.96 3.75 3.79 57,150
05/20/2014 3.92 4.04 3.81 3.885 97,368
05/19/2014 3.76 4 3.76 3.96 50,929
05/16/2014 3.84 3.99 3.72 3.83 46,540
05/15/2014 3.93 4.024 3.82 3.88 145,006
05/14/2014 3.81 4.04 3.71 3.96 135,402
05/13/2014 3.94 4 3.85 3.86 59,701
05/12/2014 3.79 4.02 3.7838 3.98 110,713
05/09/2014 3.6 3.77 3.54 3.71 75,166
05/08/2014 3.72 3.79 3.61 3.62 93,553
05/07/2014 3.89 4 3.72 3.73 217,320
05/06/2014 3.9192 4.0999 3.86 3.86 116,669
05/05/2014 3.866 4 3.83 3.91 30,130
05/02/2014 3.99 4 3.83 3.87 103,738
05/01/2014 3.75 4 3.75 3.94 59,149
04/30/2014 3.83 3.95 3.75 3.77 165,742
04/29/2014 3.84 4.02 3.84 3.85 118,367
04/28/2014 3.9 4.0599 3.771 3.84 128,691
04/25/2014 4 4.11 3.91 3.92 77,234
04/24/2014 4.07 4.1296 3.93 4.05 116,610
04/23/2014 4.08 4.18 4 4.02 143,830
04/22/2014 4.03 4.3 3.9 4.05 310,246
04/21/2014 3.85 4.15 3.75 4.04 244,763
04/17/2014 3.81 3.91 3.75 3.8 141,383
04/16/2014 3.69 3.85 3.6001 3.81 183,770
04/15/2014 3.61 3.76 3.43 3.62 254,988
04/14/2014 4.1 4.1 3.54 3.58 504,631
04/11/2014 4.17 4.29 4.06 4.085 231,247
04/10/2014 4.64 4.7102 4.02 4.25 327,615
04/09/2014 4.75 4.8 4.61 4.66 165,814
04/08/2014 4.59 4.7499 4.46 4.73 338,679
04/07/2014 5.1 5.1 4.67 4.68 362,451
04/04/2014 5.3 5.3698 4.84 5.1 551,661
04/03/2014 5.19 5.2 4.82 4.97 260,105
04/02/2014 5.07 5.16 4.87 5.12 224,718
04/01/2014 4.8 5.3991 4.75 5.11 464,591
03/31/2014 4.8 5.17 4.62 4.98 752,203
03/28/2014 4.87 5.0699 4.76 4.94 361,909
03/27/2014 5.12 5.29 4.82 4.85 461,490
03/26/2014 5.42 5.45 5.15 5.16 424,206
03/25/2014 5.79 5.88 5.32 5.42 481,361
03/24/2014 6.1 6.35 5.45 5.73 804,104
03/21/2014 6.64 6.64 5.83 5.93 794,487
03/20/2014 6.45 6.68 6.3 6.55 453,172
03/19/2014 6.28 6.69 6.24 6.44 688,319
03/18/2014 6.22 6.48 6.1439 6.35 302,925
03/17/2014 6.19 6.64 6.06 6.22 876,824
03/14/2014 6.11 6.2 5.85 6.19 304,948
03/13/2014 6.21 6.3099 5.9 6.06 527,248
03/12/2014 5.84 6.23 5.82 6.09 488,377
03/11/2014 6.2 6.6 5.81 5.98 1,395,664
03/10/2014 5.65 6.48 5.15 6.11 1,883,171
03/07/2014 5.53 5.6399 5.04 5.25 649,485
03/06/2014 5.26 5.75 5.18 5.5 1,241,867
03/05/2014 5.52 6.1 5.01 5.16 3,095,522
03/04/2014 4.13 5.18 4.08 5.15 1,720,857
03/03/2014 4.09 4.2 3.9 4.07 458,221
02/28/2014 4.0101 4.1 4.0101 4.03 140,345
02/27/2014 4.12 4.13 4.0201 4.05 113,039
02/26/2014 4.21 4.22 4.08 4.1 470,449
02/25/2014 4.05 4.13 4 4.03 336,540
02/24/2014 4.01 4.1197 3.89 4.03 387,920
02/21/2014 3.89 4.1 3.87 4.01 368,303
02/20/2014 3.91 3.98 3.85 3.91 139,994
02/19/2014 3.95 4.01 3.89 3.94 173,166
02/18/2014 4.11 4.2 3.92 3.99 497,796
02/14/2014 3.9 3.99 3.78 3.84 240,141
02/13/2014 3.66 4.14 3.6 3.92 1,348,763
02/12/2014 3.73 3.8 3.65 3.69 187,014
02/11/2014 3.6 3.8 3.5601 3.72 341,307
02/10/2014 3.52 3.63 3.4501 3.59 211,190
02/07/2014 3.42 3.57 3.39 3.49 194,584
02/06/2014 3.3639 3.44 3.36 3.43 160,530
02/05/2014 3.52 3.54 3.3 3.4499 615,540
02/04/2014 3.53 3.61 3.51 3.52 92,850
02/03/2014 3.63 3.64 3.46 3.54 239,607
01/31/2014 3.59 3.65 3.52 3.61 188,365
01/30/2014 3.52 3.71 3.479 3.6104 202,890
01/29/2014 3.53 3.57 3.42 3.54 121,750
01/28/2014 3.54 3.65 3.49 3.53 105,266
01/27/2014 3.61 3.7099 3.47 3.55 264,942
01/24/2014 3.69 3.71 3.45 3.61 356,936
01/23/2014 3.77 3.809 3.655 3.68 229,825
01/22/2014 3.84 3.94 3.7 3.75 410,710
01/21/2014 3.85 3.94 3.6701 3.83 1,018,516
01/17/2014 3.47 3.74 3.46 3.54 264,583
01/16/2014 3.77 3.78 3.5 3.57 625,560
01/15/2014 3.6 3.68 3.45 3.47 462,861
01/14/2014 3.71 3.72 3.43 3.63 851,744
01/13/2014 4.05 4.37 3.69 3.77 7,251,057
01/10/2014 3 3.25 3 3.19 708,275
01/09/2014 3.04 3.05 2.9202 2.99 107,818
01/08/2014 2.941 3.05 2.91 3 86,339
01/07/2014 3.02 3.07 2.9301 2.97 98,404
01/06/2014 3.03 3.13 2.9 3.02 106,320
01/03/2014 3.1 3.1799 2.98 3.07 150,224
01/02/2014 2.92 3.14 2.87 3.13 274,307
12/31/2013 2.83 2.94 2.76 2.92 178,795
12/30/2013 2.95 2.97 2.82 2.86 201,902
12/27/2013 2.91 2.97 2.87 2.92 146,236
12/26/2013 2.92 2.99 2.89 2.9 109,579
12/24/2013 2.9 2.97 2.8631 2.93 48,971
12/23/2013 2.94 2.9499 2.86 2.92 136,276
12/20/2013 2.97 2.97 2.84 2.92 98,944
12/19/2013 2.86 2.99 2.86 2.93 102,875
12/18/2013 2.81 2.8968 2.79 2.84 122,279
12/17/2013 2.97 2.97 2.83 2.84 181,129
12/16/2013 2.96 3.1 2.92 2.97 114,410
12/13/2013 3.1 3.1299 2.88 3.01 287,581
12/12/2013 3.2 3.28 3.07 3.07 264,214
12/11/2013 2.99 3.18 2.95 3.17 393,611
12/10/2013 2.98 3.09 2.95 3.01 290,134
12/09/2013 3.42 3.59 3.0601 3.09 3,198,358
12/06/2013 3.08 3.2 2.97 3.02 286,739
12/05/2013 2.94 3.1 2.9399 3.06 293,011
12/04/2013 2.85 3.04 2.83 2.91 239,454
12/03/2013 2.75 2.83 2.71 2.83 86,210
12/02/2013 2.66 2.75 2.64 2.7 106,943
11/29/2013 2.7 2.7299 2.61 2.68 28,493
11/27/2013 2.65 2.74 2.58 2.69 49,811
11/26/2013 2.77 2.7899 2.65 2.69 92,159
11/25/2013 2.66 2.94 2.66 2.78 363,402
11/22/2013 2.5 2.74 2.5 2.6889 297,454
11/21/2013 2.44 2.68 2.44 2.45 308,412
11/20/2013 2.47 2.5 2.35 2.44 111,099
11/19/2013 2.44 2.5 2.42 2.42 47,789
11/18/2013 2.507 2.56 2.42 2.46 94,673
11/15/2013 2.5 2.56 2.49 2.52 74,596
11/14/2013 2.49 2.56 2.45 2.49 93,219
11/13/2013 2.53 2.57 2.45 2.49 62,322
11/12/2013 2.45 2.56 2.43 2.549 132,606
11/11/2013 2.5 2.51 2.41 2.46 57,123
11/08/2013 2.48 2.59 2.45 2.48 55,028
11/07/2013 2.45 2.5999 2.421 2.4844 206,430
11/06/2013 2.53 2.5699 2.3801 2.395 216,546
11/05/2013 2.6 2.6 2.4 2.4999 158,292
11/04/2013 2.72 2.75 2.55 2.59 123,417
11/01/2013 2.66 2.74 2.6 2.71 92,284
10/31/2013 2.7 2.78 2.48 2.68 224,070
10/30/2013 3.01 3.01 2.5 2.7 725,295
10/29/2013 3.1 3.145 3.03 3.1 31,701
10/28/2013 3.09 3.18 3.08 3.13 58,905
10/25/2013 3.16 3.19 3.1 3.11 51,982
10/24/2013 3.09 3.2 3.08 3.15 117,106
10/23/2013 3.19 3.2 3.08 3.08 161,185
10/22/2013 3.15 3.43 3.1 3.2 875,676
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?