Recent Quotes (30 days)

You have no recent quotes
chg | %

Roka Bioscience Inc historical prices

   Watch this stock

Historical chart

    11.80 
    9.18 
    6.57 
 Jan 25, 2016 Jan 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 20, 2017 4.15 4.72 4.09 4.45 248,966
Jan 19, 2017 4.29 4.35 4.06 4.16 119,432
Jan 18, 2017 4.65 4.79 4.20 4.30 144,921
Jan 17, 2017 4.71 4.85 4.55 4.55 75,894
Jan 13, 2017 5.00 5.19 4.65 4.72 60,409
Jan 12, 2017 5.20 5.29 4.74 4.98 210,324
Jan 11, 2017 5.70 5.83 5.00 5.18 552,165
Jan 10, 2017 5.72 6.20 4.48 6.00 1,688,724
Jan 9, 2017 4.65 5.26 4.53 4.90 441,203
Jan 6, 2017 4.34 4.67 4.34 4.58 58,416
Jan 5, 2017 4.32 4.40 4.25 4.40 11,833
Jan 4, 2017 4.17 4.36 4.17 4.32 11,177
Jan 3, 2017 4.11 4.30 4.11 4.29 14,460
Dec 30, 2016 4.32 4.32 4.12 4.24 10,800
Dec 29, 2016 4.30 4.38 4.20 4.27 26,713
Dec 28, 2016 4.38 4.38 4.12 4.29 13,620
Dec 27, 2016 4.30 4.30 4.07 4.22 24,096
Dec 23, 2016 4.48 4.48 4.27 4.27 10,449
Dec 22, 2016 4.40 4.48 4.26 4.39 45,278
Dec 21, 2016 4.49 4.66 4.26 4.28 53,009
Dec 20, 2016 4.45 4.53 4.29 4.36 23,217
Dec 19, 2016 4.65 4.65 4.30 4.44 51,147
Dec 16, 2016 4.55 4.85 4.43 4.64 69,318
Dec 15, 2016 4.65 5.00 4.32 4.55 157,296
Dec 14, 2016 4.46 4.83 4.25 4.65 174,109
Dec 13, 2016 4.52 4.61 4.30 4.33 40,231
Dec 12, 2016 4.53 4.62 4.25 4.39 69,586
Dec 9, 2016 4.31 4.51 4.31 4.38 37,763
Dec 8, 2016 4.39 4.58 4.25 4.39 49,828
Dec 7, 2016 4.40 4.40 4.25 4.26 38,289