Rocket Pharmaceuticals Inc (NQ: RCKT )

41.34 USD -2.05 (-4.72%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.49 17.66 17.09 17.54 128,200 +0.27(+1.56%)
Mar 28, 2019 17.03 17.31 16.89 17.27 98,669 +0.25(+1.47%)
Mar 27, 2019 17.61 17.77 16.93 17.02 171,003 -0.61(-3.46%)
Mar 26, 2019 17.53 17.76 17.33 17.63 206,970 +0.22(+1.26%)
Mar 25, 2019 17.47 17.57 16.84 17.41 237,917 -0.06(-0.34%)
Mar 22, 2019 18.91 19.00 17.40 17.47 385,000 -1.54(-8.10%)
Mar 21, 2019 18.27 19.41 18.02 19.01 409,354 +0.56(+3.04%)
Mar 20, 2019 18.46 19.48 18.14 18.45 653,390 -0.05(-0.27%)
Mar 19, 2019 16.71 18.90 16.69 18.50 347,134 +1.84(+11.04%)
Mar 18, 2019 15.92 17.20 15.48 16.66 478,026 +0.74(+4.65%)
Mar 15, 2019 15.40 17.07 15.40 15.92 1,689,000 +0.82(+5.43%)
Mar 14, 2019 15.01 15.43 14.93 15.10 297,083 +0.00(+0.00%)
Mar 13, 2019 15.31 15.32 15.01 15.10 200,708 +0.01(+0.07%)
Mar 12, 2019 15.47 15.47 14.95 15.09 293,284 -0.40(-2.58%)
Mar 11, 2019 14.82 15.57 14.59 15.49 330,938 +0.81(+5.52%)
Mar 08, 2019 14.54 15.21 14.52 14.68 214,200 +0.13(+0.89%)
Mar 07, 2019 15.21 15.33 14.39 14.55 160,842 -0.86(-5.58%)
Mar 06, 2019 16.49 16.85 15.26 15.41 265,539 -1.07(-6.49%)
Mar 05, 2019 17.62 17.86 16.41 16.48 274,022 -1.13(-6.42%)
Mar 04, 2019 17.67 17.77 16.74 17.61 299,356 +0.15(+0.86%)
Mar 01, 2019 17.54 17.59 17.00 17.46 203,800 +0.05(+0.29%)
Feb 28, 2019 17.00 17.94 16.72 17.41 212,347 +0.41(+2.41%)
Feb 27, 2019 16.85 17.49 16.44 17.00 170,598 +0.16(+0.95%)
Feb 26, 2019 16.94 17.97 16.30 16.84 407,389 +0.23(+1.38%)
Feb 25, 2019 15.13 16.85 15.13 16.61 363,452 +1.73(+11.63%)
Feb 22, 2019 14.80 15.04 14.76 14.88 87,100 +0.14(+0.95%)
Feb 21, 2019 14.70 14.78 14.40 14.74 143,518 -0.03(-0.20%)
Feb 20, 2019 15.03 15.30 14.62 14.77 106,131 -0.23(-1.53%)
Feb 19, 2019 15.28 15.41 14.85 15.00 122,290 -0.27(-1.77%)
Feb 15, 2019 15.18 15.38 14.90 15.27 141,100 +0.17(+1.13%)
Feb 14, 2019 14.94 15.18 14.83 15.10 94,604 +0.08(+0.53%)
Feb 13, 2019 15.35 15.70 14.91 15.02 130,153 -0.26(-1.70%)
Feb 12, 2019 15.49 15.60 15.16 15.28 104,088 -0.15(-0.97%)
Feb 11, 2019 15.38 15.67 15.06 15.43 129,356 +0.23(+1.51%)
Feb 08, 2019 14.29 15.21 14.28 15.20 158,000 +0.87(+6.07%)
Feb 07, 2019 14.84 15.11 14.26 14.33 134,110 -0.64(-4.28%)
Feb 06, 2019 15.27 15.57 14.90 14.97 226,134 -0.29(-1.90%)
Feb 05, 2019 15.25 16.40 14.83 15.26 407,882 +0.67(+4.59%)
Feb 04, 2019 14.30 14.94 14.05 14.59 128,194 +0.29(+2.03%)
Feb 01, 2019 14.40 14.54 14.13 14.30 140,100 -0.08(-0.56%)
Jan 31, 2019 13.90 14.61 13.90 14.38 142,261 +0.46(+3.30%)
Jan 30, 2019 13.48 14.00 13.40 13.92 128,603 +0.47(+3.49%)
Jan 29, 2019 14.57 14.69 13.32 13.45 258,368 -1.11(-7.62%)
Jan 28, 2019 14.86 14.94 14.44 14.56 104,920 -0.50(-3.32%)
Jan 25, 2019 14.84 15.09 14.41 15.06 137,000 +0.38(+2.59%)
Jan 24, 2019 14.78 15.05 14.20 14.68 202,506 -0.10(-0.68%)
Jan 23, 2019 15.14 15.59 14.67 14.78 123,027 -0.25(-1.66%)
Jan 22, 2019 15.90 15.90 14.96 15.03 126,368 -0.91(-5.71%)
Jan 18, 2019 15.90 16.12 15.55 15.94 189,700 +0.13(+0.82%)
Jan 17, 2019 15.67 16.10 15.55 15.81 92,285 +0.03(+0.19%)
Jan 16, 2019 16.00 16.27 15.78 15.78 106,706 -0.20(-1.25%)
Jan 15, 2019 15.78 16.12 15.65 15.98 125,635 +0.21(+1.33%)
Jan 14, 2019 16.00 16.30 15.74 15.77 142,405 -0.40(-2.47%)
Jan 11, 2019 16.08 16.28 15.97 16.17 94,900 -0.03(-0.19%)
Jan 10, 2019 15.92 16.33 15.82 16.20 138,329 +0.12(+0.75%)
Jan 09, 2019 16.13 16.21 15.62 16.08 132,906 +0.06(+0.37%)
Jan 08, 2019 15.95 16.22 15.78 16.02 273,918 +0.07(+0.44%)
Jan 07, 2019 15.74 16.21 15.45 15.95 240,533 +0.48(+3.10%)
Jan 04, 2019 15.24 16.17 15.05 15.47 176,900 +0.43(+2.86%)
Jan 03, 2019 15.07 15.58 14.44 15.04 258,962 -0.06(-0.40%)
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.