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 (%)
Jul 31, 2019 12.69 12.80 12.18 12.18 178,722 -0.52(-4.09%)
Jul 30, 2019 12.06 12.72 11.89 12.70 231,792 +0.50(+4.10%)
Jul 29, 2019 12.43 12.56 11.99 12.20 232,792 -0.31(-2.48%)
Jul 26, 2019 12.30 12.53 12.02 12.51 150,800 +0.29(+2.37%)
Jul 25, 2019 12.72 12.91 12.20 12.22 374,154 -0.51(-4.01%)
Jul 24, 2019 12.22 12.78 12.11 12.73 190,215 +0.48(+3.92%)
Jul 23, 2019 12.84 12.84 12.20 12.25 573,688 -0.50(-3.92%)
Jul 22, 2019 12.51 12.98 12.32 12.75 214,598 +0.22(+1.76%)
Jul 19, 2019 13.00 13.24 12.50 12.53 289,400 -0.46(-3.54%)
Jul 18, 2019 12.64 13.14 12.14 12.99 3,269,272 +0.34(+2.69%)
Jul 17, 2019 13.11 13.32 12.62 12.65 1,061,453 -0.46(-3.51%)
Jul 16, 2019 13.40 13.65 13.11 13.11 472,574 -0.29(-2.16%)
Jul 15, 2019 13.47 13.57 13.11 13.40 188,699 +0.03(+0.22%)
Jul 12, 2019 13.21 13.66 13.04 13.37 235,200 +0.12(+0.91%)
Jul 11, 2019 13.43 13.60 12.93 13.25 226,612 -0.15(-1.12%)
Jul 10, 2019 13.60 13.70 13.11 13.40 163,735 -0.05(-0.37%)
Jul 09, 2019 13.08 13.64 13.08 13.45 399,118 +0.32(+2.44%)
Jul 08, 2019 13.55 13.91 13.02 13.13 268,332 -0.52(-3.81%)
Jul 05, 2019 13.78 14.06 13.50 13.65 402,600 -0.26(-1.87%)
Jul 03, 2019 13.98 14.01 13.44 13.91 167,900 +0.02(+0.14%)
Jul 02, 2019 13.97 14.14 13.08 13.89 424,480 -0.10(-0.71%)
Jul 01, 2019 15.23 15.25 13.90 13.99 347,462 -1.01(-6.73%)
Jun 28, 2019 15.76 15.84 14.84 15.00 1,452,500 -0.66(-4.21%)
Jun 27, 2019 15.03 15.70 14.84 15.66 441,332 +0.64(+4.26%)
Jun 26, 2019 15.51 15.71 14.84 15.02 241,122 -0.41(-2.66%)
Jun 25, 2019 15.44 16.07 15.26 15.43 190,066 +0.02(+0.13%)
Jun 24, 2019 16.87 17.07 15.37 15.41 199,851 -1.53(-9.03%)
Jun 21, 2019 16.98 17.13 16.34 16.94 389,400 -0.13(-0.76%)
Jun 20, 2019 17.39 17.96 16.91 17.07 168,934 -0.02(-0.12%)
Jun 19, 2019 16.89 17.42 16.59 17.09 198,697 +0.17(+1.00%)
Jun 18, 2019 16.58 17.19 16.55 16.92 137,544 -0.01(-0.06%)
Jun 17, 2019 16.33 17.02 15.84 16.93 219,446 +0.80(+4.96%)
Jun 14, 2019 16.97 17.00 15.71 16.13 182,000 -0.87(-5.12%)
Jun 13, 2019 16.70 17.60 16.64 17.00 325,401 +0.38(+2.29%)
Jun 12, 2019 16.03 16.62 15.91 16.62 109,685 +0.54(+3.36%)
Jun 11, 2019 16.71 17.10 16.07 16.08 191,307 -0.42(-2.55%)
Jun 10, 2019 16.03 16.54 15.65 16.50 218,403 +0.60(+3.77%)
Jun 07, 2019 14.99 15.93 14.86 15.90 234,000 +0.90(+6.00%)
Jun 06, 2019 15.29 15.58 14.91 15.00 189,001 -0.49(-3.16%)
Jun 05, 2019 16.03 16.03 15.38 15.49 197,355 -0.40(-2.52%)
Jun 04, 2019 16.22 16.22 15.50 15.89 260,792 -0.03(-0.19%)
Jun 03, 2019 16.33 16.57 15.44 15.92 246,354 -0.41(-2.51%)
May 31, 2019 16.21 16.72 16.10 16.33 120,100 -0.25(-1.51%)
May 30, 2019 17.36 17.44 16.41 16.58 163,442 -0.58(-3.38%)
May 29, 2019 17.25 17.38 16.72 17.16 235,862 -0.28(-1.61%)
May 28, 2019 16.95 17.55 16.88 17.44 178,159 +0.67(+4.00%)
May 24, 2019 16.39 16.88 16.39 16.77 274,000 +0.48(+2.95%)
May 23, 2019 16.16 16.37 15.85 16.29 186,136 -0.16(-0.97%)
May 22, 2019 17.56 17.87 16.23 16.45 254,709 -1.11(-6.32%)
May 21, 2019 17.51 17.79 17.14 17.56 285,276 +0.17(+0.98%)
May 20, 2019 17.19 17.89 16.61 17.39 229,231 -0.09(-0.51%)
May 17, 2019 17.36 17.92 17.21 17.48 146,300 -0.13(-0.74%)
May 16, 2019 17.25 17.86 17.13 17.61 466,837 +0.39(+2.26%)
May 15, 2019 17.02 17.46 16.90 17.22 222,110 -0.08(-0.46%)
May 14, 2019 17.05 17.60 16.77 17.30 346,605 +0.31(+1.82%)
May 13, 2019 17.97 18.28 16.92 16.99 621,731 -1.49(-8.06%)
May 10, 2019 18.64 19.68 18.06 18.48 262,200 -0.43(-2.27%)
May 09, 2019 18.85 19.27 18.27 18.91 1,087,492 -0.05(-0.26%)
May 08, 2019 18.57 19.42 18.55 18.96 177,906 +0.35(+1.88%)
May 07, 2019 18.98 19.15 18.32 18.61 805,670 -0.66(-3.43%)
May 06, 2019 18.38 19.54 17.50 19.27 210,528 +0.26(+1.37%)
May 03, 2019 18.41 19.14 18.36 19.01 696,100 +0.74(+4.05%)
May 02, 2019 18.10 18.46 17.88 18.27 146,750 +0.06(+0.33%)
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.