Skip to main content

Rocket Pharmaceuticals Inc (NQ: RCKT )

26.94 -0.31 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.85 23.85 23.85 0 +0.08(+0.34%)
Aug 30, 2018 22.70 23.95 22.67 23.77 168,152 +1.04(+4.58%)
Aug 29, 2018 22.31 22.95 22.31 22.73 128,868 +0.45(+2.02%)
Aug 28, 2018 22.09 23.27 21.68 22.28 236,507 +0.23(+1.04%)
Aug 27, 2018 21.93 22.16 21.48 22.05 159,865 +0.14(+0.64%)
Aug 24, 2018 21.65 22.05 21.59 21.91 151,500 +0.36(+1.67%)
Aug 23, 2018 21.11 21.61 20.93 21.55 104,533 +0.30(+1.41%)
Aug 22, 2018 20.58 21.28 20.58 21.25 178,756 +0.74(+3.61%)
Aug 21, 2018 20.47 20.87 20.30 20.51 119,640 +0.19(+0.94%)
Aug 20, 2018 20.16 20.44 19.77 20.32 75,305 +0.30(+1.50%)
Aug 17, 2018 19.77 20.22 19.55 20.02 75,100 +0.13(+0.65%)
Aug 16, 2018 19.49 19.93 19.32 19.89 158,362 +0.50(+2.58%)
Aug 15, 2018 19.67 19.80 19.09 19.39 162,380 -0.41(-2.07%)
Aug 14, 2018 20.27 20.55 19.38 19.80 419,472 -0.32(-1.59%)
Aug 13, 2018 21.81 21.82 19.75 20.12 262,960 -1.74(-7.96%)
Aug 10, 2018 22.15 22.21 21.45 21.86 115,800 -0.19(-0.86%)
Aug 09, 2018 21.69 22.88 21.48 22.05 524,828 +0.55(+2.56%)
Aug 08, 2018 21.24 21.73 20.24 21.50 300,997 +0.26(+1.22%)
Aug 07, 2018 20.98 21.35 20.73 21.24 112,477 +0.38(+1.82%)
Aug 06, 2018 21.21 21.21 20.65 20.86 352,564 -0.35(-1.65%)
Aug 03, 2018 21.28 21.50 20.75 21.21 290,400 -0.05(-0.24%)
Aug 02, 2018 21.61 21.76 20.90 21.26 551,944 -0.58(-2.66%)
Aug 01, 2018 20.54 22.00 20.41 21.84 270,379 +1.33(+6.48%)
Jul 31, 2018 19.70 20.57 19.53 20.51 123,971 +0.83(+4.22%)
Jul 30, 2018 20.00 20.29 19.38 19.68 167,761 -0.32(-1.60%)
Jul 27, 2018 20.60 20.85 19.91 20.00 540,300 -0.71(-3.43%)
Jul 26, 2018 20.40 20.79 19.97 20.71 179,295 +0.24(+1.17%)
Jul 25, 2018 19.90 20.56 19.90 20.47 140,499 +0.57(+2.86%)
Jul 24, 2018 19.93 20.59 19.69 19.90 476,164 +0.10(+0.51%)
Jul 23, 2018 20.03 20.33 19.66 19.80 114,707 -0.18(-0.90%)
Jul 20, 2018 20.39 20.73 19.91 19.98 115,975 -0.41(-2.01%)
Jul 19, 2018 19.86 20.42 19.75 20.39 174,096 +0.48(+2.41%)
Jul 18, 2018 19.93 20.05 19.21 19.91 217,581 -0.08(-0.40%)
Jul 17, 2018 19.39 20.28 19.10 19.99 187,387 +0.50(+2.57%)
Jul 16, 2018 19.56 19.56 18.82 19.49 148,612 -0.11(-0.56%)
Jul 13, 2018 19.60 159,165 -1.24(-5.95%)
Jul 12, 2018 21.60 21.69 20.66 20.84 300,576 -0.52(-2.43%)
Jul 11, 2018 21.16 21.74 20.88 21.36 261,916 -0.06(-0.28%)
Jul 10, 2018 20.25 21.49 19.93 21.42 274,068 +1.74(+8.84%)
Jul 09, 2018 19.18 19.79 18.72 19.68 186,470 +0.51(+2.66%)
Jul 06, 2018 19.60 18.51 19.17 258,498 +0.67(+3.62%)
Jul 05, 2018 19.09 19.43 18.25 18.50 192,446 -0.39(-2.06%)
Jul 03, 2018 18.89 18.89 18.89 0 -0.21(-1.10%)
Jul 02, 2018 19.43 19.43 18.33 19.10 161,282 -0.53(-2.70%)
Jun 29, 2018 19.36 19.82 18.61 19.63 373,752 +0.38(+1.97%)
Jun 28, 2018 20.05 20.18 18.85 19.25 308,607 -0.86(-4.28%)
Jun 27, 2018 20.76 20.98 20.08 20.11 303,590 -0.76(-3.64%)
Jun 26, 2018 20.60 21.75 18.95 20.87 804,933 +0.26(+1.26%)
Jun 25, 2018 20.43 21.69 19.99 20.61 694,909 +0.19(+0.93%)
Jun 22, 2018 20.46 21.06 19.44 20.42 2,906,460 -0.03(-0.15%)
Jun 21, 2018 22.15 22.52 20.01 20.45 396,245 -1.64(-7.42%)
Jun 20, 2018 21.91 23.02 21.67 22.09 330,310 +0.27(+1.24%)
Jun 19, 2018 21.09 21.96 20.57 21.82 265,675 +0.44(+2.06%)
Jun 18, 2018 21.57 22.13 21.15 21.38 212,501 -0.51(-2.33%)
Jun 15, 2018 22.08 21.17 21.89 304,700 +0.72(+3.40%)
Jun 14, 2018 21.25 21.41 20.65 21.17 265,871 +0.02(+0.09%)
Jun 13, 2018 21.50 21.78 20.83 21.15 181,355 -0.30(-1.40%)
Jun 12, 2018 21.15 22.00 21.15 21.45 148,138 +0.37(+1.76%)
Jun 11, 2018 22.00 22.01 20.71 21.08 164,756 -0.85(-3.88%)
Jun 08, 2018 21.29 22.24 21.29 21.93 226,354 +0.44(+2.05%)
Jun 07, 2018 21.75 21.75 20.56 21.49 270,933 -0.38(-1.74%)
Jun 06, 2018 22.22 22.37 21.54 21.87 182,742 -0.31(-1.40%)
Jun 05, 2018 23.00 24.28 21.66 22.18 747,920 -0.82(-3.57%)
Jun 04, 2018 19.93 23.05 19.08 23.00 786,009 +3.15(+15.87%)
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.