Rocket Pharmaceuticals Inc (NQ: RCKT )

45.31 USD +0.81 (+1.82%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.99 46.75 43.72 44.37 1,488,421 +1.03(+2.38%)
Mar 30, 2021 43.55 44.72 41.12 43.34 842,433 -0.72(-1.63%)
Mar 29, 2021 46.05 46.98 42.91 44.06 462,253 -2.43(-5.23%)
Mar 26, 2021 47.37 47.37 45.00 46.49 399,100 -1.18(-2.48%)
Mar 25, 2021 44.75 48.10 44.38 47.67 586,725 +1.44(+3.11%)
Mar 24, 2021 49.91 50.35 46.23 46.23 407,132 -3.66(-7.34%)
Mar 23, 2021 54.57 55.12 49.29 49.89 683,904 -5.42(-9.80%)
Mar 22, 2021 54.33 58.20 54.33 55.31 618,026 +0.63(+1.15%)
Mar 19, 2021 54.57 56.91 54.02 54.68 1,476,400 +0.09(+0.16%)
Mar 18, 2021 56.50 58.68 54.50 54.59 555,614 -3.33(-5.75%)
Mar 17, 2021 56.00 58.72 54.28 57.92 497,834 +0.79(+1.38%)
Mar 16, 2021 56.60 58.21 55.57 57.13 360,492 +0.37(+0.65%)
Mar 15, 2021 53.88 58.25 53.85 56.76 372,923 +3.14(+5.86%)
Mar 12, 2021 54.45 55.33 52.89 53.62 316,400 -1.62(-2.93%)
Mar 11, 2021 54.24 55.42 52.43 55.24 506,187 +1.91(+3.58%)
Mar 10, 2021 54.69 57.25 53.07 53.33 472,485 -0.65(-1.20%)
Mar 09, 2021 50.03 55.26 50.03 53.98 547,638 +5.32(+10.93%)
Mar 08, 2021 52.70 53.55 47.79 48.66 447,456 -3.76(-7.17%)
Mar 05, 2021 51.21 52.53 46.94 52.42 458,000 +2.36(+4.71%)
Mar 04, 2021 52.56 54.95 49.51 50.06 462,807 -2.87(-5.42%)
Mar 03, 2021 54.83 55.44 52.64 52.93 389,649 -2.01(-3.66%)
Mar 02, 2021 56.16 57.76 54.59 54.94 619,322 -0.80(-1.44%)
Mar 01, 2021 56.30 58.71 55.39 55.74 385,743 +0.16(+0.29%)
Feb 26, 2021 51.94 56.25 50.04 55.58 490,000 +3.72(+7.17%)
Feb 25, 2021 55.87 56.88 50.75 51.86 492,424 -4.09(-7.31%)
Feb 24, 2021 54.30 57.49 53.19 55.95 302,271 +1.28(+2.34%)
Feb 23, 2021 52.81 55.97 51.72 54.67 454,636 -1.06(-1.90%)
Feb 22, 2021 56.01 57.76 55.04 55.73 295,567 -1.39(-2.43%)
Feb 19, 2021 54.27 59.85 54.27 57.12 451,700 +3.40(+6.33%)
Feb 18, 2021 53.89 54.59 51.09 53.72 435,156 +1.10(+2.09%)
Feb 17, 2021 55.03 56.01 51.37 52.62 690,136 -1.64(-3.02%)
Feb 16, 2021 58.95 59.47 53.77 54.26 917,913 -5.61(-9.37%)
Feb 12, 2021 59.36 61.81 58.64 59.87 198,400 +0.15(+0.25%)
Feb 11, 2021 61.48 61.86 58.72 59.72 397,929 -1.01(-1.66%)
Feb 10, 2021 62.30 63.06 58.64 60.73 289,383 -1.57(-2.52%)
Feb 09, 2021 65.90 66.05 61.59 62.30 342,692 -3.61(-5.48%)
Feb 08, 2021 63.84 67.48 62.94 65.91 389,588 +1.74(+2.71%)
Feb 05, 2021 65.34 65.35 60.00 64.17 503,500 +1.85(+2.97%)
Feb 04, 2021 60.37 65.37 59.54 62.32 506,965 +2.56(+4.28%)
Feb 03, 2021 59.97 61.37 58.27 59.76 235,996 -0.23(-0.38%)
Feb 02, 2021 56.44 60.53 56.09 59.99 384,189 +3.31(+5.84%)
Feb 01, 2021 55.09 57.69 54.62 56.68 394,847 +1.60(+2.90%)
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%)
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.