Rocket Pharmaceuticals Inc (NQ: RCKT )

43.77 USD +0.58 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 43.62 45.05 43.12 43.77 170,875 +0.58(+1.34%)
May 06, 2021 43.60 43.87 42.10 43.19 581,609 -0.68(-1.55%)
May 05, 2021 42.57 44.82 42.51 43.87 259,340 +1.48(+3.49%)
May 04, 2021 45.23 45.23 41.99 42.39 517,168 -3.16(-6.94%)
May 03, 2021 46.34 46.92 45.28 45.55 481,590 -0.29(-0.63%)
Apr 30, 2021 46.00 47.34 45.44 45.84 314,200 -0.41(-0.89%)
Apr 29, 2021 46.28 46.55 45.06 46.25 277,930 +0.09(+0.19%)
Apr 28, 2021 46.43 47.24 45.86 46.16 305,953 -0.51(-1.09%)
Apr 27, 2021 46.80 47.08 45.27 46.67 220,033 +0.32(+0.69%)
Apr 26, 2021 45.08 46.64 43.88 46.35 238,109 +1.56(+3.48%)
Apr 23, 2021 44.36 45.60 44.16 44.79 277,700 +0.29(+0.65%)
Apr 22, 2021 43.12 45.22 42.28 44.50 444,577 +1.31(+3.03%)
Apr 21, 2021 42.26 43.20 41.17 43.19 289,325 +0.89(+2.10%)
Apr 20, 2021 40.87 42.54 40.76 42.30 294,044 +0.96(+2.32%)
Apr 19, 2021 43.04 44.28 40.74 41.34 366,362 -2.05(-4.72%)
Apr 16, 2021 44.18 44.79 42.92 43.39 467,000 -0.41(-0.94%)
Apr 15, 2021 43.83 44.63 42.97 43.80 533,466 +0.27(+0.62%)
Apr 14, 2021 42.44 45.55 42.19 43.53 444,365 +1.46(+3.47%)
Apr 13, 2021 41.30 42.35 39.91 42.07 483,393 +1.10(+2.68%)
Apr 12, 2021 39.35 42.00 38.46 40.97 568,449 +1.56(+3.96%)
Apr 09, 2021 42.40 42.40 37.85 39.41 720,000 -3.44(-8.03%)
Apr 08, 2021 42.80 44.56 42.38 42.85 318,471 +0.89(+2.12%)
Apr 07, 2021 42.49 43.86 41.61 41.96 367,079 -0.92(-2.15%)
Apr 06, 2021 46.63 46.82 42.57 42.88 539,815 -3.77(-8.08%)
Apr 05, 2021 45.54 47.23 45.00 46.65 344,687 +1.43(+3.16%)
Apr 01, 2021 46.58 47.88 44.68 45.22 770,900 +0.85(+1.92%)
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%)
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.