Rocket Pharmaceuticals Inc (NQ: RCKT )

40.91 USD -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.15 14.60 13.51 13.95 291,484 -0.34(-2.38%)
Mar 30, 2020 14.07 14.73 13.49 14.29 368,776 +0.26(+1.85%)
Mar 27, 2020 15.02 16.36 13.97 14.03 305,900 -1.47(-9.48%)
Mar 26, 2020 15.11 16.30 15.00 15.50 401,251 +0.53(+3.54%)
Mar 25, 2020 13.78 15.25 13.78 14.97 378,103 +1.19(+8.64%)
Mar 24, 2020 14.35 14.65 13.21 13.78 317,285 +0.24(+1.77%)
Mar 23, 2020 13.14 13.79 12.73 13.54 333,631 +0.55(+4.23%)
Mar 20, 2020 13.60 15.77 12.38 12.99 1,026,700 +0.09(+0.70%)
Mar 19, 2020 9.850 12.94 9.620 12.90 779,402 +3.19(+32.85%)
Mar 18, 2020 9.530 11.01 9.010 9.710 630,644 -0.51(-4.99%)
Mar 17, 2020 11.06 12.00 10.06 10.22 503,423 -0.44(-4.13%)
Mar 16, 2020 11.00 13.70 10.63 10.66 452,541 -3.00(-21.96%)
Mar 13, 2020 13.82 14.36 11.23 13.66 678,800 +0.94(+7.39%)
Mar 12, 2020 14.65 14.89 12.68 12.72 670,507 -3.27(-20.45%)
Mar 11, 2020 17.10 18.08 15.24 15.99 726,467 -2.27(-12.43%)
Mar 10, 2020 18.74 18.74 17.43 18.26 571,511 +0.22(+1.22%)
Mar 09, 2020 18.21 18.83 17.80 18.04 578,420 -1.53(-7.82%)
Mar 06, 2020 18.67 19.98 18.66 19.57 740,700 +0.47(+2.46%)
Mar 05, 2020 19.20 19.97 18.80 19.10 662,460 -0.68(-3.44%)
Mar 04, 2020 19.41 20.52 18.99 19.78 246,750 +0.90(+4.77%)
Mar 03, 2020 19.62 19.95 18.52 18.88 735,956 -0.70(-3.58%)
Mar 02, 2020 19.70 19.93 18.88 19.58 447,121 +0.09(+0.46%)
Feb 28, 2020 17.90 19.55 17.70 19.49 682,600 +0.87(+4.67%)
Feb 27, 2020 19.75 19.95 18.55 18.62 327,621 -1.68(-8.28%)
Feb 26, 2020 20.31 21.41 19.86 20.30 239,518 +0.15(+0.74%)
Feb 25, 2020 22.24 22.64 20.02 20.15 433,260 -1.83(-8.33%)
Feb 24, 2020 22.00 22.08 21.39 21.98 260,381 -0.82(-3.60%)
Feb 21, 2020 23.83 23.83 22.40 22.80 158,100 -0.97(-4.08%)
Feb 20, 2020 23.89 24.31 23.25 23.77 367,223 -0.24(-1.00%)
Feb 19, 2020 25.25 25.55 23.90 24.01 401,905 -1.10(-4.38%)
Feb 18, 2020 24.05 25.18 23.64 25.11 394,721 +1.09(+4.54%)
Feb 14, 2020 23.52 24.37 22.55 24.02 285,600 +0.34(+1.44%)
Feb 13, 2020 24.45 24.88 23.29 23.68 359,592 -1.02(-4.13%)
Feb 12, 2020 23.72 24.96 23.37 24.70 299,181 +1.23(+5.24%)
Feb 11, 2020 24.00 24.00 23.23 23.47 473,929 -0.42(-1.76%)
Feb 10, 2020 22.95 24.39 22.86 23.89 334,729 +0.88(+3.85%)
Feb 07, 2020 22.61 23.40 22.39 23.00 316,200 +0.29(+1.25%)
Feb 06, 2020 23.03 23.29 22.21 22.72 244,287 -0.25(-1.09%)
Feb 05, 2020 22.30 23.41 22.24 22.97 290,122 +0.72(+3.24%)
Feb 04, 2020 21.37 22.60 21.29 22.25 447,976 +1.32(+6.31%)
Feb 03, 2020 20.68 21.17 20.68 20.93 433,581 +0.45(+2.20%)
Jan 31, 2020 21.90 21.94 20.40 20.48 393,000 -1.53(-6.95%)
Jan 30, 2020 21.81 22.07 21.13 22.01 135,365 +0.05(+0.23%)
Jan 29, 2020 22.65 22.95 21.81 21.96 314,958 -0.56(-2.49%)
Jan 28, 2020 22.64 22.86 21.83 22.52 333,459 +0.10(+0.42%)
Jan 27, 2020 20.62 22.79 20.40 22.42 332,758 +0.80(+3.72%)
Jan 24, 2020 21.76 22.34 21.41 21.62 289,400 -0.05(-0.21%)
Jan 23, 2020 21.14 22.07 20.90 21.67 272,280 +0.35(+1.62%)
Jan 22, 2020 21.40 22.05 21.24 21.32 290,577 -0.02(-0.09%)
Jan 21, 2020 20.81 21.84 20.43 21.34 263,615 +0.58(+2.79%)
Jan 17, 2020 21.63 21.74 20.58 20.76 367,900 -0.69(-3.22%)
Jan 16, 2020 21.73 22.13 21.26 21.45 400,516 +0.05(+0.23%)
Jan 15, 2020 22.84 23.25 21.19 21.40 457,884 -1.54(-6.71%)
Jan 14, 2020 22.54 23.30 22.23 22.94 312,582 +0.24(+1.06%)
Jan 13, 2020 24.03 24.20 22.48 22.70 294,831 -1.33(-5.53%)
Jan 10, 2020 24.95 25.11 23.84 24.03 315,600 -0.70(-2.83%)
Jan 09, 2020 24.02 25.33 23.95 24.73 462,964 +0.98(+4.13%)
Jan 08, 2020 22.79 23.80 22.58 23.75 377,804 +0.96(+4.21%)
Jan 07, 2020 22.41 23.52 22.20 22.79 577,307 +0.50(+2.22%)
Jan 06, 2020 21.95 22.52 21.76 22.30 374,782 +0.07(+0.29%)
Jan 03, 2020 22.78 23.52 22.12 22.23 334,100 -1.08(-4.63%)
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.