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 (%)
Feb 28, 2020 17.90 19.55 17.70 19.49 682,600 +0.87(+4.67%)
Feb 27, 2020 19.75 19.95 18.55 18.62 327,621 -1.68(-8.28%)
Feb 26, 2020 20.31 21.41 19.86 20.30 239,518 +0.15(+0.74%)
Feb 25, 2020 22.24 22.64 20.02 20.15 433,260 -1.83(-8.33%)
Feb 24, 2020 22.00 22.08 21.39 21.98 260,381 -0.82(-3.60%)
Feb 21, 2020 23.83 23.83 22.40 22.80 158,100 -0.97(-4.08%)
Feb 20, 2020 23.89 24.31 23.25 23.77 367,223 -0.24(-1.00%)
Feb 19, 2020 25.25 25.55 23.90 24.01 401,905 -1.10(-4.38%)
Feb 18, 2020 24.05 25.18 23.64 25.11 394,721 +1.09(+4.54%)
Feb 14, 2020 23.52 24.37 22.55 24.02 285,600 +0.34(+1.44%)
Feb 13, 2020 24.45 24.88 23.29 23.68 359,592 -1.02(-4.13%)
Feb 12, 2020 23.72 24.96 23.37 24.70 299,181 +1.23(+5.24%)
Feb 11, 2020 24.00 24.00 23.23 23.47 473,929 -0.42(-1.76%)
Feb 10, 2020 22.95 24.39 22.86 23.89 334,729 +0.89(+3.85%)
Feb 07, 2020 22.61 23.40 22.39 23.00 316,200 +0.29(+1.25%)
Feb 06, 2020 23.03 23.29 22.21 22.72 244,287 -0.25(-1.09%)
Feb 05, 2020 22.30 23.41 22.24 22.97 290,122 +0.72(+3.24%)
Feb 04, 2020 21.37 22.60 21.29 22.25 447,976 +1.32(+6.31%)
Feb 03, 2020 20.68 21.17 20.68 20.93 433,581 +0.45(+2.20%)
Jan 31, 2020 21.90 21.94 20.40 20.48 393,000 -1.53(-6.95%)
Jan 30, 2020 21.81 22.07 21.13 22.01 135,365 +0.05(+0.23%)
Jan 29, 2020 22.65 22.95 21.81 21.96 314,958 -0.56(-2.49%)
Jan 28, 2020 22.64 22.86 21.83 22.52 333,459 +0.09(+0.42%)
Jan 27, 2020 20.62 22.79 20.40 22.43 332,758 +0.80(+3.72%)
Jan 24, 2020 21.76 22.34 21.41 21.62 289,400 -0.04(-0.21%)
Jan 23, 2020 21.14 22.07 20.90 21.66 272,280 +0.34(+1.62%)
Jan 22, 2020 21.40 22.05 21.24 21.32 290,577 -0.02(-0.09%)
Jan 21, 2020 20.81 21.84 20.43 21.34 263,615 +0.58(+2.79%)
Jan 17, 2020 21.63 21.74 20.58 20.76 367,900 -0.69(-3.22%)
Jan 16, 2020 21.73 22.13 21.26 21.45 400,516 +0.05(+0.23%)
Jan 15, 2020 22.84 23.25 21.19 21.40 457,884 -1.54(-6.71%)
Jan 14, 2020 22.54 23.30 22.23 22.94 312,582 +0.24(+1.06%)
Jan 13, 2020 24.03 24.20 22.48 22.70 294,831 -1.33(-5.53%)
Jan 10, 2020 24.95 25.11 23.84 24.03 315,600 -0.70(-2.83%)
Jan 09, 2020 24.02 25.33 23.95 24.73 462,964 +0.98(+4.13%)
Jan 08, 2020 22.79 23.80 22.58 23.75 377,804 +0.96(+4.21%)
Jan 07, 2020 22.41 23.52 22.20 22.79 577,307 +0.49(+2.22%)
Jan 06, 2020 21.95 22.52 21.76 22.30 374,782 +0.07(+0.29%)
Jan 03, 2020 22.78 23.52 22.12 22.23 334,100 -1.08(-4.63%)
Jan 02, 2020 22.99 23.75 22.30 23.31 690,700 +0.55(+2.42%)
Dec 31, 2019 23.07 24.03 21.84 22.76 428,600 -0.36(-1.56%)
Dec 30, 2019 24.08 24.50 22.92 23.12 218,797 -0.94(-3.91%)
Dec 27, 2019 24.08 24.60 23.68 24.06 376,200 +0.18(+0.75%)
Dec 26, 2019 24.15 24.46 23.49 23.88 181,262 -0.22(-0.91%)
Dec 24, 2019 23.33 24.23 23.20 24.10 215,900 +0.63(+2.68%)
Dec 23, 2019 22.53 23.85 22.11 23.47 302,046 +0.99(+4.40%)
Dec 20, 2019 22.53 22.93 22.23 22.48 617,700 +0.01(+0.04%)
Dec 19, 2019 21.45 22.60 21.38 22.47 198,397 +1.09(+5.10%)
Dec 18, 2019 22.32 22.39 21.25 21.38 503,612 -0.70(-3.17%)
Dec 17, 2019 23.48 23.51 21.75 22.08 787,271 -1.42(-6.04%)
Dec 16, 2019 22.24 24.25 22.04 23.50 620,401 +1.59(+7.26%)
Dec 13, 2019 21.35 22.19 21.19 21.91 691,900 +0.79(+3.74%)
Dec 12, 2019 20.71 22.01 20.69 21.12 651,296 +0.28(+1.34%)
Dec 11, 2019 23.70 23.73 20.69 20.84 2,814,402 -3.39(-13.99%)
Dec 10, 2019 22.98 24.78 22.98 24.23 435,150 +1.25(+5.44%)
Dec 09, 2019 25.50 27.59 21.67 22.98 1,504,833 +0.62(+2.75%)
Dec 06, 2019 20.15 24.42 20.15 22.36 1,002,000 +2.65(+13.47%)
Dec 05, 2019 19.30 19.95 19.13 19.71 546,873 +0.48(+2.52%)
Dec 04, 2019 18.46 19.25 18.19 19.23 214,443 +0.88(+4.77%)
Dec 03, 2019 18.11 18.88 18.10 18.35 281,293 +0.37(+2.06%)
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.