Rocket Pharmaceuticals Inc. Common Stockのデータ

Rocket Pharmaceuticals Inc. Common Stockの基本情報

名前 Rocket Pharmaceuticals Inc. Common Stock
ティッカー RCKT
国 United States
上場年 2015.0
セクター Health Care

Rocket Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.47 53.77 59.0 54.26 917900.0 54.26
2021-02-12 61.81 58.64 59.36 59.87 198400.0 59.87
2021-02-11 61.86 58.72 61.48 59.72 397900.0 59.72
2021-02-10 63.06 58.64 62.3 60.73 289400.0 60.73
2021-02-09 66.05 61.59 65.9 62.3 342700.0 62.3
2021-02-08 67.48 62.94 63.84 65.91 389600.0 65.91
2021-02-05 65.35 60.0 65.34 64.17 503600.0 64.17
2021-02-04 65.37 59.54 60.37 62.32 509700.0 62.32
2021-02-03 61.37 58.27 59.97 59.76 236000.0 59.76
2021-02-02 60.53 56.09 56.44 59.99 384200.0 59.99
2021-02-01 57.69 54.62 55.09 56.68 394800.0 56.68
2021-01-29 57.77 52.05 54.97 55.08 615200.0 55.08
2021-01-28 55.3 52.37 53.12 54.58 847600.0 54.58
2021-01-27 56.24 50.39 53.13 51.85 618200.0 51.85
2021-01-26 57.85 53.39 57.08 53.59 312800.0 53.59
2021-01-25 56.95 53.49 54.72 56.94 311300.0 56.94
2021-01-22 55.41 51.13 52.12 55.0 313800.0 55.0
2021-01-21 54.01 52.01 53.7 52.42 372800.0 52.42
2021-01-20 55.06 53.04 54.23 53.46 455000.0 53.46
2021-01-19 56.13 53.59 55.33 53.63 554200.0 53.63
2021-01-15 58.63 53.16 57.72 55.05 582900.0 55.05
2021-01-14 59.33 55.69 55.95 58.37 440100.0 58.37
2021-01-13 57.92 54.6 55.49 55.49 473300.0 55.49
2021-01-12 56.77 54.67 55.27 55.62 376500.0 55.62
2021-01-11 57.46 54.62 56.0 55.24 476700.0 55.24
2021-01-08 62.98 55.35 59.74 56.92 616600.0 56.92
2021-01-07 60.63 58.32 58.4 60.16 618000.0 60.16
2021-01-06 59.0 55.42 58.26 58.16 501700.0 58.16
2021-01-05 61.77 55.0 56.47 59.03 662800.0 59.03
2021-01-04 57.31 55.29 55.68 56.49 700200.0 56.49
2020-12-31 57.15 54.08 56.59 54.84 594600.0 54.84
2020-12-30 58.58 55.39 56.25 56.05 485500.0 56.05
2020-12-29 57.65 54.7 56.09 55.84 611300.0 55.84
2020-12-28 59.11 55.75 57.49 56.32 462600.0 56.32
2020-12-24 58.47 54.64 57.94 56.7 336000.0 56.7
2020-12-23 62.4 57.59 59.28 58.01 720000.0 58.01
2020-12-22 60.07 56.57 57.13 59.02 584000.0 59.02
2020-12-21 58.37 50.79 52.88 57.11 883700.0 57.11
2020-12-18 54.12 50.53 52.36 53.63 1800800.0 53.63
2020-12-17 54.44 49.11 54.4 52.73 1153300.0 52.73
2020-12-16 59.41 54.51 58.7 54.83 692500.0 54.83
2020-12-15 58.72 56.31 58.2 58.55 536600.0 58.55
2020-12-14 61.5 55.36 60.82 56.07 890800.0 56.07
2020-12-11 60.53 56.5 57.83 59.57 1492600.0 59.57
2020-12-10 63.99 57.6 63.99 59.35 4827800.0 59.35
2020-12-09 63.95 45.22 45.8 58.74 8365300.0 58.74
2020-12-08 33.47 30.64 32.65 32.03 805100.0 32.03
2020-12-07 33.66 31.92 32.08 33.27 766600.0 33.27
2020-12-04 34.16 31.91 34.16 32.08 273000.0 32.08
2020-12-03 34.13 32.78 32.92 33.75 428500.0 33.75
2020-12-02 32.81 31.27 32.37 32.65 331100.0 32.65
2020-12-01 31.99 30.56 31.3 31.85 299800.0 31.85
2020-11-30 32.95 30.36 32.19 30.96 415000.0 30.96
2020-11-27 33.19 31.37 31.37 32.04 203700.0 32.04
2020-11-25 31.91 30.01 30.32 31.12 308100.0 31.12
2020-11-24 30.78 28.14 29.7 30.14 730000.0 30.14
2020-11-23 32.47 29.45 32.17 29.88 387100.0 29.88
2020-11-20 34.42 31.03 34.42 31.2 413100.0 31.2
2020-11-19 35.0 33.7 33.7 34.68 566200.0 34.68
2020-11-18 34.92 33.13 34.27 33.72 481100.0 33.72
2020-11-17 34.52 31.39 32.01 34.3 498500.0 34.3
2020-11-16 32.97 30.48 30.48 32.15 554300.0 32.15
2020-11-13 32.6 31.08 31.13 31.97 369700.0 31.97
2020-11-12 31.76 30.66 31.17 30.95 156400.0 30.95
2020-11-11 31.63 30.56 31.44 31.17 228200.0 31.17
2020-11-10 31.97 28.99 29.82 31.04 364700.0 31.04
2020-11-09 30.54 28.63 30.15 29.45 315600.0 29.45
2020-11-06 31.06 28.5 31.06 28.87 218200.0 28.87
2020-11-05 32.22 29.34 31.77 30.94 644400.0 30.94
2020-11-04 34.0 29.11 29.77 31.5 599600.0 31.5
2020-11-03 29.82 28.19 29.0 29.38 266100.0 29.38
2020-11-02 29.17 27.41 28.24 28.64 176800.0 28.64
2020-10-30 29.41 27.35 29.41 27.94 209500.0 27.94
2020-10-29 29.21 27.41 27.93 28.83 309000.0 28.83
2020-10-28 28.18 26.72 28.18 27.84 294200.0 27.84
2020-10-27 29.47 28.55 28.94 28.87 299000.0 28.87
2020-10-26 28.8 27.75 27.91 28.8 141500.0 28.8
2020-10-23 29.02 26.87 28.93 28.1 304400.0 28.1
2020-10-22 29.09 27.52 27.52 28.81 223400.0 28.81
2020-10-21 28.26 27.32 27.65 27.5 131800.0 27.5
2020-10-20 28.86 26.86 28.2 27.57 299900.0 27.57
2020-10-19 30.35 27.77 29.79 28.16 353500.0 28.16
2020-10-16 30.43 28.65 29.21 29.0 346200.0 29.0
2020-10-15 29.51 27.33 27.58 29.14 273100.0 29.14
2020-10-14 28.41 27.52 28.11 27.88 240400.0 27.88
2020-10-13 29.49 27.72 28.42 28.01 435500.0 28.01
2020-10-12 29.18 27.16 28.39 28.84 214600.0 28.84
2020-10-09 28.95 27.64 27.91 28.51 326100.0 28.51
2020-10-08 27.63 26.8 27.1 27.62 372500.0 27.62
2020-10-07 27.12 25.58 25.87 26.92 357200.0 26.92
2020-10-06 26.99 24.14 25.28 25.6 638300.0 25.6
2020-10-05 25.18 23.55 23.55 25.06 212000.0 25.06
2020-10-02 24.37 22.85 22.99 23.31 165700.0 23.31
2020-10-01 23.95 22.79 22.87 23.64 236300.0 23.64
2020-09-30 23.48 22.77 23.24 22.86 184700.0 22.86
2020-09-29 23.19 22.25 22.47 23.09 227600.0 23.09
2020-09-28 23.17 22.03 23.17 22.51 184600.0 22.51
2020-09-25 23.35 22.54 22.75 23.07 189100.0 23.07
2020-09-24 23.3 22.12 22.55 22.89 149500.0 22.89
2020-09-23 24.32 22.35 24.1 22.81 276800.0 22.81
2020-09-22 24.68 22.99 23.98 23.99 497800.0 23.99
2020-09-21 25.72 23.33 25.6 23.89 350500.0 23.89
2020-09-18 26.05 24.7 25.05 26.04 539100.0 26.04
2020-09-17 24.85 23.9 24.39 24.79 121900.0 24.79
2020-09-16 25.21 24.15 24.26 24.66 278500.0 24.66
2020-09-15 25.25 23.87 24.99 24.27 348300.0 24.27
2020-09-14 24.77 23.46 23.46 24.56 309800.0 24.56
2020-09-11 24.08 22.6 23.72 23.08 142300.0 23.08
2020-09-10 25.03 23.63 24.59 23.68 198800.0 23.68
2020-09-09 24.31 23.27 23.27 23.97 116400.0 23.97
2020-09-08 23.81 22.07 22.28 23.05 206800.0 23.05
2020-09-04 23.4 21.94 23.36 22.87 201300.0 22.87
2020-09-03 24.7 23.0 24.7 23.25 283200.0 23.25
2020-09-02 25.21 24.39 25.21 24.78 155300.0 24.78
2020-09-01 25.63 24.75 25.42 25.1 335900.0 25.1
2020-08-31 26.09 25.37 25.77 25.57 244100.0 25.57
2020-08-28 25.62 24.51 25.19 25.61 138300.0 25.61
2020-08-27 25.92 24.84 25.73 25.22 212700.0 25.22
2020-08-26 26.5 25.67 26.15 25.77 137800.0 25.77
2020-08-25 26.67 24.61 24.89 26.26 236200.0 26.26
2020-08-24 26.46 24.6 26.42 24.89 295700.0 24.89
2020-08-21 26.75 25.7 26.74 26.14 254600.0 26.14
2020-08-20 27.5 26.35 27.36 26.81 185000.0 26.81
2020-08-19 28.3 27.21 28.06 27.57 343000.0 27.57
2020-08-18 28.9 27.94 28.6 28.0 201000.0 28.0
2020-08-17 28.47 27.17 27.44 28.28 241700.0 28.28
2020-08-14 28.9 26.7 28.67 27.49 322600.0 27.49
2020-08-13 29.14 27.3 27.3 28.59 293900.0 28.59
2020-08-12 27.72 26.72 27.15 27.44 371200.0 27.44
2020-08-11 28.27 26.49 27.45 27.18 532100.0 27.18
2020-08-10 28.0 26.26 26.4 27.51 292400.0 27.51
2020-08-07 27.73 26.12 26.5 26.46 238000.0 26.46
2020-08-06 27.24 25.77 25.83 26.44 489200.0 26.44
2020-08-05 25.48 23.6 25.22 25.26 405900.0 25.26
2020-08-04 25.0 24.41 24.7 24.88 215400.0 24.88
2020-08-03 24.84 23.37 23.75 24.82 222100.0 24.82
2020-07-31 24.77 23.19 24.77 23.53 301900.0 23.53
2020-07-30 24.9 23.65 23.65 24.56 307700.0 24.56
2020-07-29 24.96 23.64 24.78 24.03 502100.0 24.03
2020-07-28 26.0 24.43 26.0 24.44 220400.0 24.44
2020-07-27 26.47 23.95 24.0 26.33 347600.0 26.33
2020-07-24 24.77 23.32 24.3 24.14 224500.0 24.14
2020-07-23 25.87 24.58 25.45 24.78 511100.0 24.78
2020-07-22 25.49 24.65 25.21 25.32 189500.0 25.32
2020-07-21 26.18 24.84 26.1 25.26 773800.0 25.26
2020-07-20 25.94 23.85 24.25 25.72 444900.0 25.72
2020-07-17 24.14 23.22 23.48 23.99 514600.0 23.99
2020-07-16 23.83 23.14 23.72 23.72 183200.0 23.72
2020-07-15 24.49 23.33 23.9 24.1 345400.0 24.1
2020-07-14 23.37 21.75 22.25 23.3 377500.0 23.3
2020-07-13 23.51 22.05 22.72 22.17 280700.0 22.17
2020-07-10 24.25 22.23 24.23 22.6 406900.0 22.6
2020-07-09 26.89 23.23 24.2 23.68 1299200.0 23.68
2020-07-08 23.0 21.55 21.55 22.94 324000.0 22.94
2020-07-07 22.64 21.3 22.38 21.51 397400.0 21.51
2020-07-06 23.32 21.95 22.95 22.41 401100.0 22.41
2020-07-02 23.49 21.02 21.68 22.55 480700.0 22.55
2020-07-01 21.07 19.91 20.86 20.5 999600.0 20.5
2020-06-30 21.48 20.0 21.06 20.93 613400.0 20.93
2020-06-29 21.69 20.5 21.18 21.09 954700.0 21.09
2020-06-26 22.1 21.02 21.7 21.11 783400.0 21.11
2020-06-25 22.54 21.27 21.52 21.84 894000.0 21.84
2020-06-24 23.14 21.22 22.43 21.31 376300.0 21.31
2020-06-23 23.95 22.52 22.8 22.61 637300.0 22.61
2020-06-22 22.6 20.35 21.11 22.48 430800.0 22.48
2020-06-19 22.18 20.7 20.95 20.7 1493700.0 20.7
2020-06-18 21.61 20.21 20.34 20.89 291600.0 20.89
2020-06-17 20.86 20.07 20.17 20.45 468700.0 20.45
2020-06-16 19.99 18.68 19.91 19.9 592300.0 19.9
2020-06-15 19.52 17.53 17.71 19.48 582500.0 19.48
2020-06-12 18.26 16.53 17.6 18.13 657000.0 18.13
2020-06-11 18.32 17.09 17.96 17.13 450700.0 17.13
2020-06-10 19.09 18.12 18.75 18.41 228000.0 18.41
2020-06-09 19.53 18.68 18.86 18.71 500000.0 18.71
2020-06-08 19.31 18.39 18.58 18.93 331300.0 18.93
2020-06-05 18.98 17.99 18.63 18.45 272400.0 18.45
2020-06-04 18.54 17.73 17.73 18.2 188800.0 18.2
2020-06-03 18.84 17.75 18.84 17.9 239300.0 17.9
2020-06-02 18.92 17.95 18.36 18.71 229100.0 18.71
2020-06-01 18.99 18.0 18.82 18.27 270600.0 18.27
2020-05-29 19.06 17.74 18.74 18.81 529100.0 18.81
2020-05-28 20.19 18.77 20.06 18.88 204100.0 18.88
2020-05-27 20.88 19.34 20.88 20.02 373200.0 20.02
2020-05-26 20.73 19.76 20.5 20.51 342200.0 20.51
2020-05-22 20.47 19.48 20.23 19.88 120200.0 19.88
2020-05-21 20.4 19.31 19.58 20.28 255100.0 20.28
2020-05-20 20.23 19.19 19.38 19.58 398000.0 19.58
2020-05-19 19.32 18.6 18.77 19.0 211100.0 19.0
2020-05-18 21.0 18.88 20.67 18.96 293400.0 18.96
2020-05-15 19.94 17.02 17.66 19.84 362600.0 19.84
2020-05-14 18.37 16.77 17.4 17.75 302500.0 17.75
2020-05-13 19.77 17.35 19.36 17.71 330400.0 17.71
2020-05-12 20.49 19.2 19.33 19.25 612700.0 19.25
2020-05-11 19.43 17.44 17.52 19.16 517500.0 19.16
2020-05-08 18.25 16.95 17.12 17.61 263300.0 17.61
2020-05-07 17.67 16.59 17.18 16.75 288400.0 16.75
2020-05-06 17.54 16.6 16.85 17.13 437700.0 17.13
2020-05-05 17.86 15.46 15.88 17.0 670300.0 17.0
2020-05-04 15.68 14.22 14.63 15.57 232900.0 15.57
2020-05-01 14.9 13.69 14.53 14.75 307300.0 14.75
2020-04-30 16.17 14.52 16.17 14.8 413200.0 14.8
2020-04-29 16.92 15.18 16.71 16.48 648000.0 16.48
2020-04-28 18.03 16.02 18.03 16.21 329100.0 16.21
2020-04-27 18.41 17.18 17.97 17.53 442500.0 17.53
2020-04-24 17.58 17.0 17.36 17.36 252500.0 17.36
2020-04-23 17.64 16.85 17.33 17.19 343200.0 17.19
2020-04-22 17.67 16.67 16.97 17.1 329600.0 17.1
2020-04-21 17.43 16.31 17.17 16.51 353700.0 16.51
2020-04-20 18.13 15.85 15.91 17.5 527900.0 17.5
2020-04-17 16.64 15.63 15.63 16.11 422500.0 16.11
2020-04-16 15.7 14.84 15.56 15.36 329100.0 15.36
2020-04-15 16.17 15.53 16.0 15.53 303800.0 15.53
2020-04-14 16.84 15.64 15.87 16.47 521200.0 16.47
2020-04-13 16.0 15.27 15.84 15.54 188100.0 15.54
2020-04-09 16.11 15.4 15.99 15.88 364200.0 15.88
2020-04-08 15.5 14.19 15.08 15.49 411400.0 15.49
2020-04-07 15.69 14.42 14.99 14.71 391000.0 14.71
2020-04-06 14.72 13.86 14.42 14.72 481500.0 14.72
2020-04-03 14.62 13.45 14.13 13.78 556000.0 13.78
2020-04-02 14.27 12.77 13.24 14.18 585600.0 14.18
2020-04-01 13.74 12.89 13.05 13.32 394300.0 13.32
2020-03-31 14.6 13.51 14.15 13.95 291500.0 13.95
2020-03-30 14.73 13.49 14.07 14.29 368800.0 14.29
2020-03-27 16.36 13.97 15.02 14.03 305900.0 14.03
2020-03-26 16.3 15.0 15.11 15.5 401300.0 15.5
2020-03-25 15.25 13.78 13.78 14.97 378100.0 14.97
2020-03-24 14.65 13.21 14.35 13.78 317300.0 13.78
2020-03-23 13.79 12.73 13.14 13.54 333600.0 13.54
2020-03-20 15.77 12.38 13.6 12.99 1026700.0 12.99
2020-03-19 12.94 9.62 9.85 12.9 779400.0 12.9
2020-03-18 11.01 9.01 9.53 9.71 630600.0 9.71
2020-03-17 12.0 10.06 11.06 10.22 503400.0 10.22
2020-03-16 13.7 10.63 11.0 10.66 452500.0 10.66
2020-03-13 14.36 11.23 13.82 13.66 678800.0 13.66
2020-03-12 14.89 12.68 14.65 12.72 670500.0 12.72
2020-03-11 18.08 15.24 17.1 15.99 726500.0 15.99
2020-03-10 18.74 17.43 18.74 18.26 571500.0 18.26
2020-03-09 18.83 17.8 18.21 18.04 578400.0 18.04
2020-03-06 19.98 18.66 18.67 19.57 740800.0 19.57
2020-03-05 19.97 18.8 19.2 19.1 662500.0 19.1
2020-03-04 20.52 18.99 19.41 19.78 246800.0 19.78
2020-03-03 19.95 18.52 19.62 18.88 736000.0 18.88
2020-03-02 19.93 18.88 19.7 19.58 447100.0 19.58
2020-02-28 19.55 17.7 17.78 19.49 682700.0 19.49
2020-02-27 19.95 18.55 19.75 18.62 327700.0 18.62
2020-02-26 21.41 19.86 20.31 20.3 239500.0 20.3
2020-02-25 22.64 20.02 22.24 20.15 433300.0 20.15
2020-02-24 22.08 21.4 22.0 21.98 260400.0 21.98
2020-02-21 23.83 22.4 23.83 22.8 158100.0 22.8
2020-02-20 24.31 23.25 23.89 23.77 367200.0 23.77
2020-02-19 25.55 23.9 25.25 24.01 401900.0 24.01
2020-02-18 25.18 23.64 24.05 25.11 394700.0 25.11