Rocket Pharmaceuticals Inc (NQ: RCKT )

39.41 USD -3.44 (-8.03%)
Official Closing Price Updated: 7:24 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.29 57.77 52.05 55.08 615,200 +0.50(+0.92%)
Jan 28, 2021 53.12 55.30 52.37 54.58 847,570 +2.73(+5.27%)
Jan 27, 2021 53.13 56.24 50.39 51.85 618,156 -1.74(-3.25%)
Jan 26, 2021 57.08 57.85 53.39 53.59 312,776 -3.35(-5.88%)
Jan 25, 2021 54.72 56.95 53.49 56.94 311,317 +1.94(+3.53%)
Jan 22, 2021 52.12 55.41 51.13 55.00 313,700 +2.58(+4.92%)
Jan 21, 2021 53.70 54.01 52.01 52.42 372,831 -1.04(-1.95%)
Jan 20, 2021 54.23 55.06 53.04 53.46 455,027 -0.17(-0.32%)
Jan 19, 2021 55.33 56.13 53.59 53.63 554,175 -1.42(-2.58%)
Jan 15, 2021 57.72 58.63 53.16 55.05 583,000 -3.32(-5.69%)
Jan 14, 2021 55.95 59.33 55.69 58.37 440,108 +2.88(+5.19%)
Jan 13, 2021 55.49 57.92 54.60 55.49 473,284 -0.13(-0.23%)
Jan 12, 2021 55.27 56.77 54.67 55.62 376,539 +0.38(+0.69%)
Jan 11, 2021 56.00 57.46 54.62 55.24 476,657 -1.68(-2.95%)
Jan 08, 2021 59.74 62.98 55.35 56.92 616,500 -3.24(-5.39%)
Jan 07, 2021 58.40 60.63 58.32 60.16 617,506 +2.00(+3.44%)
Jan 06, 2021 58.26 59.00 55.42 58.16 501,757 -0.87(-1.47%)
Jan 05, 2021 56.47 61.77 55.00 59.03 662,087 +2.54(+4.50%)
Jan 04, 2021 55.68 57.31 55.29 56.49 700,167 +1.65(+3.01%)
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 59.02 584,004 +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 -1.33(-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 28.99 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%)
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.