Rocket Pharmaceuticals Inc (NQ: RCKT )

43.19 USD -0.68 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.75 18.75 18.75 0 +1.40(+8.07%)
Mar 28, 2018 17.39 17.90 16.72 17.35 233,214 +0.02(+0.12%)
Mar 27, 2018 17.61 17.84 17.00 17.33 249,802 -0.27(-1.53%)
Mar 26, 2018 17.35 17.79 16.86 17.60 105,529 +0.55(+3.23%)
Mar 23, 2018 17.15 17.41 16.29 17.05 244,745 -0.02(-0.12%)
Mar 22, 2018 17.03 17.55 16.75 17.07 140,723 -0.14(-0.81%)
Mar 21, 2018 17.06 17.53 17.00 17.21 147,095 +0.10(+0.58%)
Mar 20, 2018 16.74 17.45 16.72 17.11 232,056 +0.33(+1.97%)
Mar 19, 2018 17.83 18.37 16.21 16.78 622,775 -1.09(-6.10%)
Mar 16, 2018 18.23 18.59 17.83 17.87 307,876 -0.17(-0.94%)
Mar 15, 2018 18.90 19.24 17.94 18.04 359,441 -0.86(-4.55%)
Mar 14, 2018 18.46 18.91 17.74 18.90 274,521 +0.42(+2.27%)
Mar 13, 2018 18.26 18.67 17.59 18.48 444,306 +0.40(+2.21%)
Mar 12, 2018 18.00 18.78 17.30 18.08 819,071 +0.39(+2.20%)
Mar 09, 2018 18.49 18.49 17.53 17.69 406,581 -0.28(-1.56%)
Mar 08, 2018 18.59 18.59 17.75 17.97 165,165 -0.10(-0.55%)
Mar 07, 2018 18.49 18.07 122,317 +0.03(+0.17%)
Mar 06, 2018 19.29 19.60 17.05 18.04 408,617 -1.04(-5.45%)
Mar 05, 2018 18.00 19.97 17.76 19.08 423,081 +0.95(+5.24%)
Mar 02, 2018 16.73 18.20 16.55 18.13 310,692 +1.35(+8.05%)
Mar 01, 2018 16.89 17.37 16.41 16.78 237,366 -0.20(-1.18%)
Feb 28, 2018 17.06 17.50 16.36 16.98 340,008 -0.03(-0.18%)
Feb 27, 2018 17.73 17.78 16.82 17.01 198,931 -0.63(-3.57%)
Feb 26, 2018 18.29 18.68 17.54 17.64 139,999 -0.56(-3.08%)
Feb 23, 2018 18.02 18.40 16.51 18.20 378,977 +0.38(+2.13%)
Feb 22, 2018 17.82 461,346 +0.69(+4.03%)
Feb 21, 2018 16.93 17.85 16.93 17.13 148,855 +0.31(+1.84%)
Feb 20, 2018 16.99 17.49 16.68 16.82 100,248 -0.37(-2.15%)
Feb 16, 2018 17.19 17.19 17.19 0 -0.42(-2.39%)
Feb 15, 2018 17.20 17.90 17.02 17.61 192,284 +0.42(+2.44%)
Feb 14, 2018 17.58 18.50 16.94 17.19 252,627 -0.66(-3.70%)
Feb 13, 2018 17.01 17.85 16.86 17.85 168,128 +0.60(+3.48%)
Feb 12, 2018 17.23 18.15 16.93 17.25 241,782 +0.28(+1.65%)
Feb 09, 2018 17.00 17.46 16.27 16.97 186,963 +0.15(+0.89%)
Feb 08, 2018 18.21 18.31 16.49 16.82 232,926 -1.37(-7.53%)
Feb 07, 2018 16.99 18.62 16.99 18.19 228,950 +1.32(+7.82%)
Feb 06, 2018 16.15 17.39 15.79 16.87 437,324 -0.37(-2.12%)
Feb 05, 2018 17.50 18.99 16.50 17.24 333,153 -0.70(-3.93%)
Feb 02, 2018 18.99 19.50 17.81 17.94 492,475 -1.25(-6.51%)
Feb 01, 2018 18.90 19.78 18.43 19.19 418,260 +0.15(+0.79%)
Jan 31, 2018 17.62 19.07 17.15 19.04 911,831 +1.76(+10.19%)
Jan 30, 2018 18.74 18.81 17.00 17.28 1,114,233 -1.04(-5.68%)
Jan 29, 2018 16.40 18.88 16.17 18.32 624,122 +1.68(+10.10%)
Jan 26, 2018 15.25 17.45 15.23 16.64 580,548 +1.60(+10.64%)
Jan 25, 2018 16.00 16.00 15.02 15.04 496,263 -0.86(-5.41%)
Jan 24, 2018 15.46 16.20 14.01 15.90 2,525,929 +0.71(+4.67%)
Jan 23, 2018 13.25 15.39 13.13 15.19 404,139 +1.92(+14.47%)
Jan 22, 2018 12.79 14.31 12.79 13.27 275,962 +0.62(+4.90%)
Jan 19, 2018 12.05 16.00 11.89 12.65 932,651 +0.65(+5.42%)
Jan 18, 2018 12.08 12.59 11.89 12.00 218,884 -0.05(-0.41%)
Jan 17, 2018 11.95 12.56 11.87 12.05 182,010 +0.17(+1.43%)
Jan 16, 2018 12.29 12.30 11.57 11.88 249,098 -0.41(-3.34%)
Jan 12, 2018 12.29 12.29 12.29 0 -0.07(-0.57%)
Jan 11, 2018 12.35 12.45 12.07 12.36 260,277 +0.12(+0.98%)
Jan 10, 2018 12.22 12.47 11.92 12.24 117,410 +0.00(+0.00%)
Jan 09, 2018 11.75 12.59 11.71 12.24 130,042 -0.31(-2.47%)
Jan 08, 2018 12.39 12.75 10.78 12.55 295,923 +0.05(+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.