Skip to main content

Rocket Pharmaceuticals Inc (NQ: RCKT )

27.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.84 54.84 54.84 485,451 -1.21(-2.16%)
Dec 30, 2020 56.25 58.58 55.39 56.05 485,451 +0.21(+0.38%)
Dec 29, 2020 56.09 57.65 54.70 55.84 611,302 -0.48(-0.85%)
Dec 28, 2020 57.49 59.11 55.75 56.32 462,619 -0.38(-0.67%)
Dec 24, 2020 57.94 58.47 54.64 56.70 336,000 -1.31(-2.26%)
Dec 23, 2020 59.28 62.40 57.59 58.01 719,978 -1.01(-1.71%)
Dec 22, 2020 57.13 60.07 56.57 59.02 584,034 +1.91(+3.34%)
Dec 21, 2020 52.88 58.37 50.79 57.11 882,124 +3.48(+6.49%)
Dec 18, 2020 52.36 54.12 50.53 53.63 1,800,700 +0.90(+1.71%)
Dec 17, 2020 54.40 54.44 49.11 52.73 1,153,303 -2.10(-3.83%)
Dec 16, 2020 58.70 59.41 54.51 54.83 692,486 -3.72(-6.35%)
Dec 15, 2020 58.20 58.72 56.31 58.55 536,580 +2.48(+4.42%)
Dec 14, 2020 60.82 61.50 55.36 56.07 890,772 -3.50(-5.88%)
Dec 11, 2020 57.83 60.53 56.50 59.57 1,492,700 +0.22(+0.37%)
Dec 10, 2020 63.99 63.99 57.60 59.35 4,827,245 +0.61(+1.04%)
Dec 09, 2020 45.80 63.95 45.22 58.74 8,361,013 +26.71(+83.39%)
Dec 08, 2020 32.65 33.47 30.64 32.03 797,533 -1.24(-3.73%)
Dec 07, 2020 32.08 33.66 31.92 33.27 766,561 +1.19(+3.71%)
Dec 04, 2020 34.16 34.16 31.91 32.08 273,000 -1.67(-4.95%)
Dec 03, 2020 32.92 34.13 32.78 33.75 428,548 +1.10(+3.37%)
Dec 02, 2020 32.37 32.81 31.27 32.65 331,055 +0.80(+2.51%)
Dec 01, 2020 31.30 31.99 30.55 31.85 299,766 +0.89(+2.87%)
Nov 30, 2020 32.19 32.95 30.36 30.96 415,035 -1.08(-3.37%)
Nov 27, 2020 31.37 33.19 31.37 32.04 203,700 +0.92(+2.96%)
Nov 25, 2020 30.32 31.91 30.01 31.12 308,100 +0.98(+3.25%)
Nov 24, 2020 29.70 30.78 28.14 30.14 729,969 +0.26(+0.87%)
Nov 23, 2020 32.17 32.47 29.45 29.88 387,091 -1.32(-4.25%)
Nov 20, 2020 34.42 34.42 31.03 31.20 413,100 -3.48(-10.02%)
Nov 19, 2020 33.70 35.00 33.70 34.68 566,203 +0.96(+2.85%)
Nov 18, 2020 34.27 34.92 33.13 33.72 481,118 -0.58(-1.69%)
Nov 17, 2020 32.01 34.52 31.39 34.30 498,472 +2.15(+6.69%)
Nov 16, 2020 30.48 32.97 30.48 32.15 554,288 +0.18(+0.56%)
Nov 13, 2020 31.13 32.60 31.08 31.97 369,600 +1.02(+3.30%)
Nov 12, 2020 31.17 31.76 30.66 30.95 156,420 -0.22(-0.71%)
Nov 11, 2020 31.44 31.63 30.56 31.17 228,179 +0.13(+0.42%)
Nov 10, 2020 29.82 31.97 28.98 31.04 364,687 +1.59(+5.40%)
Nov 09, 2020 30.15 30.54 28.63 29.45 315,577 +0.58(+2.01%)
Nov 06, 2020 31.06 31.06 28.50 28.87 218,200 -2.07(-6.69%)
Nov 05, 2020 31.77 32.22 29.34 30.94 644,396 -0.56(-1.78%)
Nov 04, 2020 29.77 34.00 29.11 31.50 599,619 +2.12(+7.22%)
Nov 03, 2020 29.00 29.82 28.19 29.38 263,061 +0.74(+2.58%)
Nov 02, 2020 28.24 29.17 27.41 28.64 176,831 +0.70(+2.51%)
Oct 30, 2020 29.41 29.41 27.35 27.94 209,400 -0.89(-3.09%)
Oct 29, 2020 27.93 29.21 27.41 28.83 309,012 +0.99(+3.56%)
Oct 28, 2020 28.18 28.18 26.72 27.84 294,249 -1.03(-3.57%)
Oct 27, 2020 28.94 29.47 28.55 28.87 299,001 +0.07(+0.24%)
Oct 26, 2020 27.91 28.80 27.75 28.80 141,543 +0.70(+2.47%)
Oct 23, 2020 28.93 29.02 26.87 28.11 304,400 -0.70(-2.45%)
Oct 22, 2020 27.52 29.09 27.52 28.81 223,390 +1.31(+4.76%)
Oct 21, 2020 27.65 28.26 27.32 27.50 131,903 -0.07(-0.25%)
Oct 20, 2020 28.20 28.86 26.86 27.57 299,866 -0.59(-2.10%)
Oct 19, 2020 29.79 30.35 27.77 28.16 353,538 -0.84(-2.90%)
Oct 16, 2020 29.21 30.43 28.65 29.00 346,200 -0.14(-0.48%)
Oct 15, 2020 27.58 29.51 27.33 29.14 273,245 +1.26(+4.52%)
Oct 14, 2020 28.11 28.41 27.52 27.88 240,355 -0.13(-0.46%)
Oct 13, 2020 28.42 29.49 27.72 28.01 435,484 -0.83(-2.88%)
Oct 12, 2020 28.39 29.18 27.16 28.84 214,609 +0.33(+1.16%)
Oct 09, 2020 27.91 28.95 27.64 28.51 326,100 +0.89(+3.22%)
Oct 08, 2020 27.10 27.63 26.80 27.62 372,548 +0.70(+2.60%)
Oct 07, 2020 25.87 27.12 25.58 26.92 357,431 +1.32(+5.16%)
Oct 06, 2020 25.28 26.99 24.14 25.60 638,329 +0.54(+2.15%)
Oct 05, 2020 23.55 25.18 23.55 25.06 211,961 +1.75(+7.53%)
Oct 02, 2020 22.99 24.37 22.85 23.30 165,600 -0.34(-1.42%)
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.