NasdaqGM - Delayed Quote USD

Rocket Pharmaceuticals, Inc. (RCKT)

Compare
18.59 +0.10 (+0.54%)
At close: August 23 at 4:00 PM EDT
18.59 0.00 (0.00%)
After hours: August 23 at 7:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 23, 2024 18.50 18.92 18.17 18.59 18.59 662,800
Aug 22, 2024 19.99 20.01 18.32 18.49 18.49 886,200
Aug 21, 2024 19.44 20.25 19.33 20.00 20.00 443,700
Aug 20, 2024 19.10 19.45 18.75 19.36 19.36 567,400
Aug 19, 2024 18.89 19.24 18.71 19.20 19.20 766,400
Aug 16, 2024 18.53 19.02 18.14 18.97 18.97 794,300
Aug 15, 2024 18.75 19.01 18.46 18.60 18.60 604,100
Aug 14, 2024 19.12 19.17 17.94 18.26 18.26 812,900
Aug 13, 2024 19.02 19.45 18.80 19.13 19.13 575,600
Aug 12, 2024 19.13 19.16 18.46 18.95 18.95 568,300
Aug 9, 2024 19.20 19.44 18.76 19.04 19.04 645,700
Aug 8, 2024 19.04 19.42 18.59 19.13 19.13 784,400
Aug 7, 2024 20.35 20.57 18.80 18.90 18.90 842,700
Aug 6, 2024 20.85 20.85 19.54 20.13 20.13 1,001,100
Aug 5, 2024 19.64 20.19 19.05 19.96 19.96 1,083,500
Aug 2, 2024 21.42 21.44 19.98 20.88 20.88 1,410,200
Aug 1, 2024 24.06 24.27 22.03 22.23 22.23 936,300
Jul 31, 2024 24.67 24.74 23.87 24.20 24.20 596,600
Jul 30, 2024 24.73 25.18 24.07 24.56 24.56 474,600
Jul 29, 2024 25.38 25.40 24.36 24.68 24.68 420,800
Jul 26, 2024 26.45 26.98 25.33 25.33 25.33 821,200
Jul 25, 2024 25.01 26.35 24.72 25.88 25.88 640,000
Jul 24, 2024 24.80 25.70 24.43 25.03 25.03 996,200
Jul 23, 2024 24.19 24.95 24.05 24.87 24.87 857,000
Jul 22, 2024 23.04 24.22 22.80 24.08 24.08 728,600
Jul 19, 2024 23.17 23.42 22.22 22.82 22.82 799,600
Jul 18, 2024 23.58 23.94 22.76 23.04 23.04 603,300
Jul 17, 2024 23.01 23.60 22.43 23.59 23.59 963,900
Jul 16, 2024 22.77 23.67 22.77 23.35 23.35 580,200
Jul 15, 2024 22.58 23.14 22.20 22.55 22.55 426,000
Jul 12, 2024 22.29 22.70 21.62 22.50 22.50 778,700
Jul 11, 2024 21.80 23.16 21.70 21.96 21.96 722,200
Jul 10, 2024 21.19 21.39 20.69 21.35 21.35 1,156,200
Jul 9, 2024 20.63 21.50 20.30 21.15 21.15 541,900
Jul 8, 2024 20.36 20.83 20.05 20.65 20.65 560,700
Jul 5, 2024 19.96 20.00 19.57 19.96 19.96 544,200
Jul 3, 2024 19.76 20.19 19.50 20.03 20.03 351,500
Jul 2, 2024 20.72 20.99 19.74 19.78 19.78 754,500
Jul 1, 2024 21.34 21.79 20.22 20.66 20.66 1,078,700
Jun 28, 2024 19.00 21.60 18.60 21.53 21.53 4,001,900
Jun 27, 2024 21.35 21.68 20.87 21.43 21.43 672,200
Jun 26, 2024 23.65 23.67 21.27 21.29 21.29 909,000
Jun 25, 2024 24.07 24.55 23.70 23.85 23.85 951,900
Jun 24, 2024 22.65 24.45 22.61 24.06 24.06 1,806,900
Jun 21, 2024 21.31 22.59 21.27 22.48 22.48 3,688,500
Jun 20, 2024 20.58 21.06 20.27 20.85 20.85 995,100
Jun 18, 2024 21.24 21.24 20.52 20.68 20.68 543,200
Jun 17, 2024 21.74 21.81 21.02 21.20 21.20 662,500
Jun 14, 2024 22.54 22.61 21.81 21.86 21.86 473,300
Jun 13, 2024 22.70 23.03 22.56 22.86 22.86 340,000
Jun 12, 2024 23.67 24.38 22.65 22.73 22.73 1,484,400
Jun 11, 2024 22.19 23.08 21.96 22.91 22.91 492,400
Jun 10, 2024 22.38 22.73 21.93 22.35 22.35 775,500
Jun 7, 2024 22.63 23.21 22.36 22.68 22.68 536,300
Jun 6, 2024 23.07 23.40 22.58 22.99 22.99 610,200
Jun 5, 2024 22.28 23.17 22.07 23.10 23.10 553,800
Jun 4, 2024 21.92 22.69 21.55 22.23 22.23 523,600
Jun 3, 2024 21.60 22.38 21.56 21.93 21.93 654,900
May 31, 2024 21.55 22.10 20.94 21.32 21.32 554,900
May 30, 2024 20.97 21.46 20.69 21.45 21.45 683,500
May 29, 2024 20.71 21.03 20.17 20.66 20.66 908,100
May 28, 2024 21.75 21.75 20.63 20.94 20.94 1,081,500
May 24, 2024 21.87 22.02 21.41 21.42 21.42 584,200
May 23, 2024 22.49 22.50 21.38 21.72 21.72 765,500
May 22, 2024 22.22 22.92 22.18 22.44 22.44 676,200
May 21, 2024 22.65 23.05 22.21 22.33 22.33 527,700
May 20, 2024 22.70 23.15 22.65 22.83 22.83 471,900
May 17, 2024 23.46 23.56 22.45 22.62 22.62 564,800
May 16, 2024 23.70 23.70 23.16 23.40 23.40 604,200
May 15, 2024 23.97 24.46 23.53 23.66 23.66 419,200
May 14, 2024 23.41 24.00 23.36 23.38 23.38 338,500
May 13, 2024 22.92 23.41 22.83 23.09 23.09 363,400
May 10, 2024 23.49 23.64 22.72 22.72 22.72 401,900
May 9, 2024 23.05 23.91 22.88 23.33 23.33 510,900
May 8, 2024 23.31 23.58 22.67 22.98 22.98 597,200
May 7, 2024 23.38 23.38 22.27 23.36 23.36 692,500
May 6, 2024 23.54 23.60 22.86 23.20 23.20 425,000
May 3, 2024 23.63 24.00 23.30 23.47 23.47 630,400
May 2, 2024 22.78 22.97 22.32 22.77 22.77 441,500
May 1, 2024 21.67 23.55 21.48 22.53 22.53 915,200
Apr 30, 2024 21.57 22.18 21.44 21.52 21.52 835,400
Apr 29, 2024 22.33 22.34 21.60 21.85 21.85 729,300
Apr 26, 2024 22.16 22.30 21.69 21.98 21.98 878,800
Apr 25, 2024 23.13 23.13 21.96 22.10 22.10 958,000
Apr 24, 2024 23.87 24.24 23.31 23.63 23.63 918,700
Apr 23, 2024 23.92 24.76 23.66 23.67 23.67 451,600
Apr 22, 2024 23.00 24.20 22.79 23.87 23.87 570,600
Apr 19, 2024 23.29 23.64 22.32 22.80 22.80 960,800
Apr 18, 2024 23.50 23.93 23.32 23.48 23.48 551,400
Apr 17, 2024 24.51 24.56 23.49 23.68 23.68 640,600
Apr 16, 2024 23.89 24.40 23.76 24.25 24.25 888,700
Apr 15, 2024 24.11 24.50 23.77 24.01 24.01 584,000
Apr 12, 2024 25.15 25.55 23.87 24.19 24.19 676,400
Apr 11, 2024 24.62 25.55 24.38 25.28 25.28 527,200
Apr 10, 2024 24.57 24.84 24.13 24.42 24.42 856,400
Apr 9, 2024 24.52 25.40 24.30 25.35 25.35 673,600
Apr 8, 2024 25.17 25.19 24.36 24.39 24.39 726,200
Apr 5, 2024 24.78 25.33 24.25 25.01 25.01 403,500
Apr 4, 2024 25.79 26.29 24.91 24.98 24.98 735,000
Apr 3, 2024 25.47 25.65 25.08 25.43 25.43 519,300
Apr 2, 2024 26.20 26.20 25.30 25.70 25.70 744,400
Apr 1, 2024 26.99 26.99 26.04 26.72 26.72 559,300
Mar 28, 2024 27.27 27.30 26.63 26.94 26.94 498,800
Mar 27, 2024 26.36 27.27 26.03 27.25 27.25 489,600
Mar 26, 2024 27.04 27.20 26.21 26.56 26.56 499,000
Mar 25, 2024 27.10 27.71 26.67 26.90 26.90 310,900
Mar 22, 2024 27.95 27.98 27.14 27.21 27.21 503,000
Mar 21, 2024 28.28 28.67 27.67 27.71 27.71 897,600
Mar 20, 2024 26.84 27.91 26.55 27.86 27.86 598,100
Mar 19, 2024 26.41 27.42 26.23 26.87 26.87 466,700
Mar 18, 2024 26.79 27.25 26.25 26.52 26.52 801,200
Mar 15, 2024 27.03 27.77 26.66 26.81 26.81 1,994,600
Mar 14, 2024 27.95 28.73 26.67 27.28 27.28 967,600
Mar 13, 2024 26.95 28.59 26.95 28.16 28.16 728,600
Mar 12, 2024 27.60 27.91 26.67 27.06 27.06 881,800
Mar 11, 2024 28.18 28.29 27.36 27.60 27.60 704,000
Mar 8, 2024 27.95 28.47 27.45 27.87 27.87 532,200
Mar 7, 2024 28.03 28.38 27.20 27.52 27.52 854,200
Mar 6, 2024 27.57 28.38 27.24 27.77 27.77 868,700
Mar 5, 2024 28.17 28.71 27.16 27.55 27.55 722,800
Mar 4, 2024 30.88 30.94 28.60 28.71 28.71 735,000
Mar 1, 2024 29.46 31.24 29.39 30.53 30.53 687,700
Feb 29, 2024 29.72 29.94 29.14 29.30 29.30 1,279,500
Feb 28, 2024 30.41 30.59 28.68 29.03 29.03 883,600
Feb 27, 2024 31.27 31.47 29.50 30.74 30.74 994,300
Feb 26, 2024 29.30 30.44 29.23 29.79 29.79 564,300
Feb 23, 2024 29.32 29.65 28.90 29.28 29.28 646,500
Feb 22, 2024 28.43 29.19 28.19 29.00 29.00 1,260,000
Feb 21, 2024 28.55 28.86 28.17 28.54 28.54 517,500
Feb 20, 2024 29.50 30.33 28.10 28.64 28.64 693,100
Feb 16, 2024 29.96 30.39 29.33 30.01 30.01 583,600
Feb 15, 2024 28.88 30.80 28.88 30.52 30.52 755,200
Feb 14, 2024 29.61 29.61 28.35 28.90 28.90 667,400
Feb 13, 2024 28.38 29.03 26.99 28.97 28.97 1,794,900
Feb 12, 2024 29.55 30.56 29.41 29.99 29.99 728,900
Feb 9, 2024 29.59 29.90 29.32 29.50 29.50 541,000
Feb 8, 2024 28.93 29.29 28.28 29.26 29.26 511,200
Feb 7, 2024 29.06 29.18 28.52 28.91 28.91 467,500
Feb 6, 2024 28.74 29.59 28.09 29.06 29.06 692,600
Feb 5, 2024 28.05 28.83 27.58 28.64 28.64 671,900
Feb 2, 2024 28.66 29.04 27.97 28.55 28.55 962,900
Feb 1, 2024 28.84 29.78 28.54 29.18 29.18 364,300
Jan 31, 2024 28.89 29.80 28.42 28.73 28.73 640,700
Jan 30, 2024 28.92 29.41 28.61 28.96 28.96 618,800
Jan 29, 2024 28.27 29.32 27.85 29.13 29.13 459,400
Jan 26, 2024 28.72 29.79 27.95 28.25 28.25 463,400
Jan 25, 2024 28.36 28.66 27.72 28.43 28.43 684,000
Jan 24, 2024 28.51 28.58 27.74 27.85 27.85 608,500
Jan 23, 2024 28.60 28.65 27.18 28.21 28.21 801,400
Jan 22, 2024 26.80 28.28 26.80 28.05 28.05 939,800
Jan 19, 2024 26.24 26.86 25.66 26.56 26.56 865,200
Jan 18, 2024 27.56 27.56 26.02 26.16 26.16 781,100
Jan 17, 2024 27.77 28.11 27.04 27.29 27.29 713,200
Jan 16, 2024 28.18 28.54 27.76 28.52 28.52 536,100
Jan 12, 2024 28.64 29.90 28.23 28.61 28.61 397,300
Jan 11, 2024 28.69 29.18 28.01 28.38 28.38 912,000
Jan 10, 2024 29.27 30.00 28.45 29.16 29.16 944,100
Jan 9, 2024 29.02 29.65 28.60 29.43 29.43 524,700
Jan 8, 2024 28.10 29.64 27.49 29.59 29.59 528,200
Jan 5, 2024 28.05 28.35 27.40 28.26 28.26 502,700
Jan 4, 2024 28.77 29.58 28.42 28.48 28.48 640,200
Jan 3, 2024 29.26 29.26 28.22 28.70 28.70 730,500
Jan 2, 2024 29.53 30.53 28.92 29.50 29.50 938,800
Dec 29, 2023 30.76 30.76 29.90 29.97 29.97 735,900
Dec 28, 2023 32.45 32.53 30.17 30.90 30.90 1,188,500
Dec 27, 2023 31.56 32.40 31.51 31.94 31.94 954,100
Dec 26, 2023 30.75 31.55 30.67 31.19 31.19 739,900
Dec 22, 2023 29.15 30.36 29.00 30.10 30.10 1,063,700
Dec 21, 2023 28.56 28.87 28.04 28.58 28.58 614,100
Dec 20, 2023 28.75 29.35 27.86 27.90 27.90 1,042,400
Dec 19, 2023 28.25 29.35 28.03 28.62 28.62 1,406,900
Dec 18, 2023 28.43 28.43 27.49 27.86 27.86 842,900
Dec 15, 2023 28.44 29.05 27.85 28.31 28.31 2,523,700
Dec 14, 2023 27.52 28.58 27.33 28.28 28.28 1,857,200
Dec 13, 2023 25.43 27.19 25.27 26.96 26.96 897,600
Dec 12, 2023 24.81 25.53 24.37 25.41 25.41 809,500
Dec 11, 2023 25.14 25.14 24.30 24.78 24.78 913,000
Dec 8, 2023 26.14 26.59 25.22 25.23 25.23 1,272,900
Dec 7, 2023 25.87 26.61 25.64 26.30 26.30 844,600
Dec 6, 2023 25.56 26.55 25.10 25.83 25.83 1,130,700
Dec 5, 2023 24.52 25.71 24.39 25.31 25.31 1,274,300
Dec 4, 2023 23.35 24.82 23.35 24.75 24.75 1,109,400
Dec 1, 2023 23.20 23.45 22.57 23.42 23.42 805,500
Nov 30, 2023 23.21 24.74 23.18 23.33 23.33 1,389,500
Nov 29, 2023 22.65 23.36 22.65 22.85 22.85 518,900
Nov 28, 2023 22.73 22.84 22.20 22.41 22.41 260,200
Nov 27, 2023 22.15 23.00 21.59 22.77 22.77 448,600
Nov 24, 2023 21.97 22.45 21.86 22.25 22.25 293,200
Nov 22, 2023 22.33 22.33 21.56 21.91 21.91 313,700
Nov 21, 2023 21.69 22.41 21.59 21.87 21.87 579,900
Nov 20, 2023 22.00 22.75 21.68 22.01 22.01 598,200
Nov 17, 2023 21.62 22.23 21.33 21.95 21.95 744,900
Nov 16, 2023 21.68 21.98 20.79 21.35 21.35 650,400
Nov 15, 2023 21.94 23.09 21.83 21.84 21.84 1,042,800
Nov 14, 2023 20.76 22.12 20.47 22.10 22.10 1,609,700
Nov 13, 2023 18.45 19.52 18.01 19.51 19.51 592,300
Nov 10, 2023 18.33 18.86 17.85 18.55 18.55 633,800
Nov 9, 2023 19.65 19.77 18.11 18.17 18.17 710,200
Nov 8, 2023 20.95 21.10 19.43 19.57 19.57 494,900
Nov 7, 2023 20.25 20.57 19.76 20.47 20.47 650,200
Nov 6, 2023 21.01 21.39 19.72 19.93 19.93 1,005,500
Nov 3, 2023 19.75 21.46 19.75 20.98 20.98 1,906,500
Nov 2, 2023 19.55 19.72 18.98 19.21 19.21 993,400
Nov 1, 2023 18.06 19.07 17.91 19.00 19.00 785,100
Oct 31, 2023 18.37 18.37 17.52 18.10 18.10 1,039,500
Oct 30, 2023 17.87 18.57 17.87 18.41 18.41 640,000
Oct 27, 2023 18.11 18.11 17.62 17.75 17.75 1,020,100
Oct 26, 2023 18.07 18.73 18.00 18.07 18.07 1,354,300
Oct 25, 2023 17.94 18.30 17.38 18.02 18.02 1,004,000
Oct 24, 2023 17.90 18.66 17.56 17.85 17.85 1,504,300
Oct 23, 2023 17.00 17.29 16.66 16.82 16.82 732,200
Oct 20, 2023 17.13 17.55 16.95 17.16 17.16 572,800
Oct 19, 2023 16.80 17.15 16.55 17.06 17.06 600,000
Oct 18, 2023 17.22 17.24 16.72 16.78 16.78 775,900
Oct 17, 2023 16.95 17.86 16.95 17.47 17.47 440,100
Oct 16, 2023 17.49 17.88 16.95 17.46 17.46 417,400
Oct 13, 2023 17.50 17.77 17.20 17.55 17.55 814,900
Oct 12, 2023 17.92 17.94 17.35 17.46 17.46 829,000
Oct 11, 2023 18.93 19.18 17.76 17.98 17.98 714,400
Oct 10, 2023 18.62 19.43 18.61 18.93 18.93 1,111,500
Oct 9, 2023 18.72 18.72 17.78 18.56 18.56 634,600
Oct 6, 2023 19.03 19.39 18.90 19.02 19.02 968,000
Oct 5, 2023 18.70 19.42 18.31 19.28 19.28 1,000,100
Oct 4, 2023 18.89 19.18 18.70 18.74 18.74 805,300
Oct 3, 2023 19.01 19.60 18.80 18.87 18.87 1,310,400
Oct 2, 2023 20.55 20.55 19.28 19.45 19.45 1,435,500
Sep 29, 2023 20.96 21.23 20.11 20.49 20.49 962,600
Sep 28, 2023 21.30 21.30 19.81 20.74 20.74 921,600
Sep 27, 2023 20.86 22.14 20.80 21.29 21.29 849,800
Sep 26, 2023 20.43 21.50 20.23 20.57 20.57 966,700
Sep 25, 2023 20.20 20.76 19.90 20.42 20.42 616,600
Sep 22, 2023 21.07 21.16 20.13 20.40 20.40 985,500
Sep 21, 2023 21.52 21.74 20.76 20.84 20.84 1,522,600
Sep 20, 2023 23.17 23.84 21.93 21.96 21.96 1,271,800
Sep 19, 2023 23.11 23.31 22.15 22.98 22.98 1,450,600
Sep 18, 2023 23.36 23.65 23.02 23.18 23.18 1,498,400
Sep 15, 2023 24.05 24.34 23.12 23.45 23.45 2,564,500
Sep 14, 2023 21.37 24.65 20.22 24.05 24.05 7,560,900
Sep 13, 2023 21.44 22.32 19.67 21.23 21.23 23,716,200
Sep 12, 2023 15.63 15.75 15.27 15.29 15.29 1,127,000
Sep 11, 2023 15.77 15.78 15.36 15.53 15.53 273,000
Sep 8, 2023 15.87 15.90 15.48 15.64 15.64 391,700
Sep 7, 2023 16.19 16.46 15.85 15.88 15.88 377,000
Sep 6, 2023 15.85 16.33 15.55 16.30 16.30 319,300
Sep 5, 2023 15.94 16.00 15.60 15.82 15.82 530,700
Sep 1, 2023 15.82 16.15 15.78 16.00 16.00 394,700
Aug 31, 2023 16.14 16.26 15.63 15.65 15.65 497,200
Aug 30, 2023 16.11 16.14 15.90 16.09 16.09 290,000
Aug 29, 2023 15.91 16.17 15.80 16.07 16.07 350,700
Aug 28, 2023 15.98 16.16 15.61 15.87 15.87 269,100
Aug 25, 2023 15.63 15.92 15.13 15.84 15.84 418,000
Aug 24, 2023 15.91 15.97 15.31 15.53 15.53 436,200

Related Tickers