Skip to main content

Rocket Pharmaceuticals Inc (NQ: RCKT )

26.94 -0.31 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.27 44.53 42.72 44.29 346,870 +0.96(+2.22%)
Jun 29, 2021 44.37 44.48 42.79 43.33 214,743 -0.81(-1.84%)
Jun 28, 2021 43.41 44.87 43.41 44.14 254,761 +1.20(+2.79%)
Jun 25, 2021 43.94 44.09 42.41 42.94 476,598 -0.56(-1.29%)
Jun 24, 2021 43.37 44.02 42.74 43.50 257,571 +0.51(+1.19%)
Jun 23, 2021 42.34 43.34 41.73 42.99 208,827 +0.59(+1.39%)
Jun 22, 2021 43.21 45.29 41.86 42.40 413,673 -1.23(-2.82%)
Jun 21, 2021 43.14 44.57 42.52 43.63 294,725 +0.62(+1.44%)
Jun 18, 2021 43.90 44.35 42.30 43.01 555,080 -1.21(-2.74%)
Jun 17, 2021 46.81 47.56 42.96 44.22 365,084 -2.52(-5.39%)
Jun 16, 2021 46.00 47.68 45.37 46.74 335,613 +0.24(+0.52%)
Jun 15, 2021 47.39 47.39 45.87 46.50 177,463 -0.75(-1.59%)
Jun 14, 2021 46.50 47.43 45.81 47.25 309,381 +1.07(+2.32%)
Jun 11, 2021 46.14 46.24 44.84 46.18 195,741 -0.01(-0.02%)
Jun 10, 2021 45.28 46.68 45.05 46.19 213,290 +0.83(+1.83%)
Jun 09, 2021 46.38 47.35 44.96 45.36 202,745 -1.07(-2.30%)
Jun 08, 2021 44.99 46.88 44.14 46.43 341,175 +1.33(+2.95%)
Jun 07, 2021 42.60 46.64 42.13 45.10 458,600 +2.72(+6.42%)
Jun 04, 2021 42.58 43.36 42.10 42.38 218,984 +0.29(+0.69%)
Jun 03, 2021 41.64 42.84 40.99 42.09 241,578 +0.45(+1.08%)
Jun 02, 2021 41.73 41.92 40.85 41.64 186,628 -0.09(-0.22%)
Jun 01, 2021 42.54 42.54 41.38 41.73 171,039 -0.77(-1.81%)
May 28, 2021 43.45 43.95 42.35 42.50 157,104 -0.70(-1.62%)
May 27, 2021 42.57 43.43 41.80 43.20 250,324 +0.99(+2.35%)
May 26, 2021 41.10 42.33 40.88 42.21 187,056 +1.34(+3.28%)
May 25, 2021 40.83 41.80 40.78 40.87 175,469 +0.03(+0.07%)
May 24, 2021 41.97 42.00 40.50 40.84 202,124 -0.67(-1.61%)
May 21, 2021 43.35 43.35 41.51 41.51 216,180 -1.38(-3.22%)
May 20, 2021 40.63 44.31 40.54 42.89 439,374 +2.46(+6.08%)
May 19, 2021 40.95 41.89 40.02 40.43 185,193 -1.02(-2.46%)
May 18, 2021 40.05 43.71 40.05 41.45 210,478 +1.05(+2.60%)
May 17, 2021 40.96 41.48 39.58 40.40 226,831 -0.51(-1.25%)
May 14, 2021 41.00 42.19 39.95 40.91 518,743 -0.03(-0.07%)
May 13, 2021 42.28 43.83 40.47 40.94 364,013 -0.67(-1.61%)
May 12, 2021 41.73 43.11 39.65 41.61 451,101 -0.44(-1.05%)
May 11, 2021 38.75 42.38 37.41 42.05 1,997,386 -1.30(-3.00%)
May 10, 2021 43.38 44.63 42.55 43.35 329,170 -0.42(-0.96%)
May 07, 2021 43.62 45.05 43.12 43.77 170,875 +0.58(+1.34%)
May 06, 2021 43.60 43.87 42.10 43.19 581,609 -0.68(-1.55%)
May 05, 2021 42.57 44.82 42.51 43.87 259,340 +1.48(+3.49%)
May 04, 2021 45.23 45.23 41.99 42.39 517,168 -3.16(-6.94%)
May 03, 2021 46.34 46.91 45.28 45.55 481,590 -0.29(-0.63%)
Apr 30, 2021 46.00 47.34 45.44 45.84 314,200 -0.41(-0.89%)
Apr 29, 2021 46.28 46.55 45.06 46.25 277,930 +0.09(+0.19%)
Apr 28, 2021 46.43 47.24 45.86 46.16 305,953 -0.51(-1.09%)
Apr 27, 2021 46.80 47.08 45.27 46.67 220,033 +0.32(+0.69%)
Apr 26, 2021 45.08 46.64 43.88 46.35 238,109 +1.56(+3.48%)
Apr 23, 2021 44.36 45.60 44.16 44.79 277,700 +0.29(+0.65%)
Apr 22, 2021 43.12 45.22 42.27 44.50 444,577 +1.31(+3.03%)
Apr 21, 2021 42.26 43.20 41.17 43.19 289,325 +0.89(+2.10%)
Apr 20, 2021 40.87 42.55 40.76 42.30 294,044 +0.96(+2.32%)
Apr 19, 2021 43.04 44.28 40.74 41.34 366,362 -2.05(-4.72%)
Apr 16, 2021 44.18 44.79 42.92 43.39 467,000 -0.41(-0.94%)
Apr 15, 2021 43.83 44.63 42.97 43.80 533,466 +0.27(+0.62%)
Apr 14, 2021 42.44 45.55 42.19 43.53 444,365 +1.46(+3.47%)
Apr 13, 2021 41.30 42.35 39.91 42.07 483,393 +1.10(+2.68%)
Apr 12, 2021 39.35 42.00 38.46 40.97 568,449 +1.56(+3.96%)
Apr 09, 2021 42.40 42.40 37.84 39.41 720,000 -3.44(-8.03%)
Apr 08, 2021 42.80 44.56 42.38 42.85 318,471 +0.89(+2.12%)
Apr 07, 2021 42.49 43.86 41.61 41.96 367,079 -0.92(-2.15%)
Apr 06, 2021 46.63 46.82 42.57 42.88 539,815 -3.77(-8.08%)
Apr 05, 2021 45.54 47.23 45.00 46.65 344,687 +1.43(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.