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 (%)
Oct 29, 2021 29.84 30.37 29.31 29.71 295,456 -0.38(-1.26%)
Oct 28, 2021 28.98 30.21 28.68 30.09 272,842 +1.17(+4.05%)
Oct 27, 2021 29.17 29.25 28.50 28.92 181,787 -0.40(-1.36%)
Oct 26, 2021 29.70 29.17 29.32 133,502 -0.39(-1.31%)
Oct 25, 2021 29.28 29.94 28.78 29.71 190,052 +0.32(+1.09%)
Oct 22, 2021 28.73 29.50 28.23 29.39 203,128 +0.42(+1.45%)
Oct 21, 2021 29.19 29.40 28.69 28.97 267,808 -0.02(-0.07%)
Oct 20, 2021 29.87 30.30 28.45 28.99 600,063 +0.85(+3.02%)
Oct 19, 2021 27.97 28.50 27.75 28.14 245,379 +0.55(+1.99%)
Oct 18, 2021 27.64 28.36 27.29 27.59 273,971 -0.33(-1.18%)
Oct 15, 2021 29.09 29.67 27.60 27.92 295,682 -0.68(-2.38%)
Oct 14, 2021 28.22 29.16 27.89 28.60 286,651 +0.57(+2.03%)
Oct 13, 2021 29.10 29.20 27.88 28.03 192,983 -0.97(-3.34%)
Oct 12, 2021 28.91 29.17 28.40 29.00 227,697 +0.46(+1.61%)
Oct 11, 2021 28.91 29.17 28.43 28.54 170,115 -0.34(-1.18%)
Oct 08, 2021 29.24 29.97 28.68 28.88 181,798 -0.45(-1.53%)
Oct 07, 2021 29.11 30.12 29.11 29.33 365,609 +0.37(+1.28%)
Oct 06, 2021 28.90 29.39 28.61 28.96 407,020 -0.30(-1.03%)
Oct 05, 2021 29.23 29.90 29.00 29.26 270,795 +0.26(+0.90%)
Oct 04, 2021 30.30 30.50 28.21 29.00 304,473 -0.99(-3.30%)
Oct 01, 2021 29.79 30.25 29.28 29.99 378,629 +0.10(+0.33%)
Sep 30, 2021 30.32 31.17 29.69 29.89 267,309 -0.06(-0.20%)
Sep 29, 2021 31.68 31.68 29.76 29.95 194,844 -1.01(-3.26%)
Sep 28, 2021 32.45 32.55 30.80 30.96 281,496 -1.94(-5.90%)
Sep 27, 2021 32.21 33.47 31.45 32.90 253,928 +0.88(+2.75%)
Sep 24, 2021 32.70 32.94 31.76 32.02 224,735 -0.98(-2.97%)
Sep 23, 2021 32.82 33.45 32.45 33.00 306,860 +0.57(+1.76%)
Sep 22, 2021 32.78 33.02 32.19 32.43 184,531 -0.13(-0.40%)
Sep 21, 2021 32.74 33.19 32.47 32.56 245,612 +0.12(+0.37%)
Sep 20, 2021 33.49 33.98 32.34 32.44 462,047 -1.76(-5.15%)
Sep 17, 2021 33.96 34.42 33.52 34.20 1,004,508 +0.53(+1.57%)
Sep 16, 2021 33.95 34.15 33.05 33.67 368,768 -0.38(-1.12%)
Sep 15, 2021 34.09 35.34 33.83 34.05 190,656 -0.10(-0.29%)
Sep 14, 2021 35.21 36.14 34.07 34.15 340,871 -1.45(-4.07%)
Sep 13, 2021 35.92 36.10 34.39 35.60 360,947 +0.27(+0.76%)
Sep 10, 2021 34.81 35.56 33.83 35.33 475,928 +0.87(+2.52%)
Sep 09, 2021 33.88 35.14 33.62 34.46 207,329 +0.35(+1.03%)
Sep 08, 2021 35.21 36.26 33.50 34.11 296,764 -1.09(-3.10%)
Sep 07, 2021 36.13 36.47 34.50 35.20 450,372 -0.72(-2.00%)
Sep 03, 2021 36.24 36.54 35.52 35.92 308,178 -0.66(-1.80%)
Sep 02, 2021 36.67 37.44 35.88 36.58 584,878 +0.00(+0.00%)
Sep 01, 2021 34.53 36.70 34.41 36.58 534,055 +2.37(+6.93%)
Aug 31, 2021 33.43 34.22 32.88 34.21 559,502 +0.56(+1.66%)
Aug 30, 2021 32.75 34.95 32.70 33.65 1,082,269 +1.17(+3.60%)
Aug 27, 2021 30.51 32.64 30.16 32.48 394,738 +2.10(+6.91%)
Aug 26, 2021 30.86 31.90 30.08 30.38 383,537 -0.54(-1.75%)
Aug 25, 2021 29.46 31.13 29.29 30.92 257,204 +1.29(+4.35%)
Aug 24, 2021 30.37 30.38 29.29 29.63 323,686 -0.57(-1.89%)
Aug 23, 2021 28.55 30.63 28.33 30.20 787,438 +2.00(+7.09%)
Aug 20, 2021 27.33 29.01 26.87 28.20 571,005 +0.78(+2.84%)
Aug 19, 2021 28.39 28.99 27.26 27.42 495,345 -1.24(-4.33%)
Aug 18, 2021 30.95 31.35 28.44 28.66 328,723 -2.50(-8.02%)
Aug 17, 2021 29.51 31.32 29.24 31.16 827,878 +1.16(+3.87%)
Aug 16, 2021 30.75 31.32 29.06 30.00 1,405,652 +0.08(+0.27%)
Aug 13, 2021 31.01 31.26 29.60 29.92 511,421 -0.88(-2.86%)
Aug 12, 2021 32.25 32.62 30.34 30.80 462,864 -1.50(-4.64%)
Aug 11, 2021 32.76 33.99 32.02 32.30 747,687 -0.73(-2.21%)
Aug 10, 2021 35.08 37.00 32.42 33.03 541,389 -0.60(-1.78%)
Aug 09, 2021 34.50 34.83 33.12 33.63 472,135 -1.11(-3.20%)
Aug 06, 2021 35.93 35.93 33.76 34.74 414,576 -1.05(-2.93%)
Aug 05, 2021 35.56 36.83 34.50 35.79 778,460 +0.67(+1.91%)
Aug 04, 2021 35.57 36.32 34.50 35.12 810,061 -0.84(-2.34%)
Aug 03, 2021 36.78 37.19 35.59 35.96 821,536 -0.81(-2.20%)
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.