Skip to main content

Rocket Pharmaceuticals Inc (NQ: RCKT )

26.99 -0.26 (-0.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 25.77 26.09 25.37 25.57 244,069 -0.04(-0.16%)
Aug 28, 2020 25.19 25.62 24.51 25.61 138,200 +0.39(+1.55%)
Aug 27, 2020 25.73 25.91 24.84 25.22 212,728 -0.55(-2.13%)
Aug 26, 2020 26.15 26.50 25.67 25.77 137,794 -0.49(-1.87%)
Aug 25, 2020 24.89 26.67 24.61 26.26 235,738 +1.37(+5.50%)
Aug 24, 2020 26.42 26.46 24.60 24.89 295,733 -1.25(-4.78%)
Aug 21, 2020 26.74 26.75 25.70 26.14 254,500 -0.67(-2.50%)
Aug 20, 2020 27.36 27.50 26.35 26.81 185,022 -0.76(-2.76%)
Aug 19, 2020 28.06 28.30 27.21 27.57 343,031 -0.43(-1.54%)
Aug 18, 2020 28.60 28.90 27.94 28.00 200,999 -0.28(-0.99%)
Aug 17, 2020 27.44 28.47 27.17 28.28 241,799 +0.79(+2.87%)
Aug 14, 2020 28.67 28.90 26.70 27.49 322,600 -1.10(-3.85%)
Aug 13, 2020 27.30 29.14 27.30 28.59 293,865 +1.15(+4.19%)
Aug 12, 2020 27.15 27.72 26.72 27.44 371,206 +0.26(+0.96%)
Aug 11, 2020 27.45 28.27 26.49 27.18 532,075 -0.33(-1.20%)
Aug 10, 2020 26.40 28.00 26.26 27.51 292,417 +1.05(+3.97%)
Aug 07, 2020 26.50 27.73 26.12 26.46 238,800 +0.02(+0.08%)
Aug 06, 2020 25.83 27.24 25.77 26.44 489,254 +1.18(+4.67%)
Aug 05, 2020 25.22 25.48 23.60 25.26 405,941 +0.38(+1.53%)
Aug 04, 2020 24.70 25.00 24.41 24.88 215,358 +0.06(+0.24%)
Aug 03, 2020 23.75 24.84 23.37 24.82 222,081 +1.29(+5.48%)
Jul 31, 2020 24.77 24.77 23.19 23.53 301,800 -1.03(-4.19%)
Jul 30, 2020 23.65 24.90 23.65 24.56 307,652 +0.53(+2.21%)
Jul 29, 2020 24.78 24.96 23.64 24.03 502,167 -0.41(-1.68%)
Jul 28, 2020 26.00 26.00 24.43 24.44 220,375 -1.89(-7.18%)
Jul 27, 2020 24.00 26.47 23.95 26.33 347,731 +2.19(+9.07%)
Jul 24, 2020 24.30 24.77 23.32 24.14 224,400 -0.64(-2.58%)
Jul 23, 2020 25.45 25.87 24.58 24.78 511,099 -0.54(-2.13%)
Jul 22, 2020 25.21 25.49 24.65 25.32 189,501 +0.06(+0.24%)
Jul 21, 2020 26.10 26.18 24.84 25.26 773,896 -0.46(-1.79%)
Jul 20, 2020 24.25 25.94 23.85 25.72 444,947 +1.73(+7.21%)
Jul 17, 2020 23.48 24.14 23.22 23.99 514,500 +0.27(+1.14%)
Jul 16, 2020 23.72 23.83 23.14 23.72 183,152 -0.38(-1.58%)
Jul 15, 2020 23.90 24.49 23.33 24.10 345,393 +0.80(+3.43%)
Jul 14, 2020 22.25 23.37 21.75 23.30 377,527 +1.13(+5.10%)
Jul 13, 2020 22.72 23.51 22.05 22.17 280,726 -0.43(-1.90%)
Jul 10, 2020 24.23 24.25 22.23 22.60 406,900 -1.08(-4.56%)
Jul 09, 2020 24.20 26.89 23.23 23.68 1,299,331 +0.74(+3.23%)
Jul 08, 2020 21.55 23.00 21.55 22.94 324,013 +1.43(+6.65%)
Jul 07, 2020 22.38 22.64 21.30 21.51 397,438 -0.90(-4.02%)
Jul 06, 2020 22.95 23.32 21.95 22.41 401,149 -0.14(-0.62%)
Jul 02, 2020 21.68 23.49 21.02 22.55 480,600 +2.05(+10.00%)
Jul 01, 2020 20.86 21.07 19.91 20.50 999,578 -0.43(-2.05%)
Jun 30, 2020 21.06 21.48 20.00 20.93 613,369 -0.16(-0.76%)
Jun 29, 2020 21.18 21.69 20.50 21.09 954,750 -0.02(-0.09%)
Jun 26, 2020 21.70 22.10 21.02 21.11 783,400 -0.73(-3.34%)
Jun 25, 2020 21.52 22.54 21.27 21.84 894,017 +0.53(+2.49%)
Jun 24, 2020 22.43 23.14 21.22 21.31 376,291 -1.30(-5.75%)
Jun 23, 2020 22.80 23.95 22.52 22.61 637,390 +0.13(+0.58%)
Jun 22, 2020 21.11 22.60 20.35 22.48 430,807 +1.78(+8.60%)
Jun 19, 2020 20.95 22.18 20.70 20.70 1,493,700 -0.19(-0.91%)
Jun 18, 2020 20.34 21.61 20.21 20.89 291,564 +0.44(+2.15%)
Jun 17, 2020 20.17 20.86 20.07 20.45 468,721 +0.55(+2.76%)
Jun 16, 2020 19.91 19.99 18.68 19.90 592,306 +0.42(+2.16%)
Jun 15, 2020 17.71 19.52 17.53 19.48 582,459 +1.35(+7.45%)
Jun 12, 2020 17.60 18.26 16.53 18.13 656,900 +1.00(+5.84%)
Jun 11, 2020 17.96 18.32 17.09 17.13 450,744 -1.28(-6.95%)
Jun 10, 2020 18.75 19.09 18.12 18.41 227,968 -0.30(-1.60%)
Jun 09, 2020 18.86 19.53 18.68 18.71 500,016 -0.22(-1.16%)
Jun 08, 2020 18.58 19.31 18.39 18.93 331,289 +0.48(+2.60%)
Jun 05, 2020 18.63 18.98 17.99 18.45 272,300 +0.25(+1.37%)
Jun 04, 2020 17.73 18.54 17.73 18.20 188,790 +0.30(+1.68%)
Jun 03, 2020 18.84 18.84 17.75 17.90 239,331 -0.81(-4.33%)
Jun 02, 2020 18.36 18.93 17.95 18.71 229,112 +0.44(+2.41%)
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.