Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,093.70 -185.44 (-0.29%) CMC Crypto 200
1,320.54 -39.79 (-2.93%)
Rocket Pharmaceuticals, Inc. (RCKT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 21.31 | 22.59 | 21.27 | 22.48 | 22.48 | 3,522,600 |
| 20 Jun 2024 | 20.58 | 21.06 | 20.27 | 20.85 | 20.85 | 995,100 |
| 18 Jun 2024 | 21.24 | 21.24 | 20.52 | 20.68 | 20.68 | 543,200 |
| 17 Jun 2024 | 21.74 | 21.81 | 21.02 | 21.20 | 21.20 | 662,500 |
| 14 Jun 2024 | 22.54 | 22.61 | 21.81 | 21.86 | 21.86 | 473,300 |
| 13 Jun 2024 | 22.70 | 23.03 | 22.56 | 22.86 | 22.86 | 340,000 |
| 12 Jun 2024 | 23.67 | 24.38 | 22.65 | 22.73 | 22.73 | 1,484,400 |
| 11 Jun 2024 | 22.19 | 23.08 | 21.96 | 22.91 | 22.91 | 492,400 |
| 10 Jun 2024 | 22.38 | 22.73 | 21.93 | 22.35 | 22.35 | 775,500 |
| 07 Jun 2024 | 22.63 | 23.21 | 22.36 | 22.68 | 22.68 | 536,300 |
| 06 Jun 2024 | 23.07 | 23.40 | 22.58 | 22.99 | 22.99 | 610,200 |
| 05 Jun 2024 | 22.28 | 23.17 | 22.07 | 23.10 | 23.10 | 553,800 |
| 04 Jun 2024 | 21.92 | 22.69 | 21.55 | 22.23 | 22.23 | 523,600 |
| 03 Jun 2024 | 21.60 | 22.38 | 21.56 | 21.93 | 21.93 | 654,900 |
| 31 May 2024 | 21.55 | 22.10 | 20.94 | 21.32 | 21.32 | 554,900 |
| 30 May 2024 | 20.97 | 21.46 | 20.69 | 21.45 | 21.45 | 683,500 |
| 29 May 2024 | 20.71 | 21.03 | 20.17 | 20.66 | 20.66 | 908,100 |
| 28 May 2024 | 21.75 | 21.75 | 20.63 | 20.94 | 20.94 | 1,081,500 |
| 24 May 2024 | 21.87 | 22.02 | 21.41 | 21.42 | 21.42 | 584,200 |
| 23 May 2024 | 22.49 | 22.50 | 21.38 | 21.72 | 21.72 | 765,500 |
| 22 May 2024 | 22.22 | 22.92 | 22.18 | 22.44 | 22.44 | 676,200 |
| 21 May 2024 | 22.65 | 23.05 | 22.21 | 22.33 | 22.33 | 527,700 |
| 20 May 2024 | 22.70 | 23.15 | 22.65 | 22.83 | 22.83 | 471,900 |
| 17 May 2024 | 23.46 | 23.56 | 22.45 | 22.62 | 22.62 | 564,800 |
| 16 May 2024 | 23.70 | 23.70 | 23.16 | 23.40 | 23.40 | 604,200 |
| 15 May 2024 | 23.97 | 24.46 | 23.53 | 23.66 | 23.66 | 419,200 |
| 14 May 2024 | 23.41 | 24.00 | 23.36 | 23.38 | 23.38 | 338,500 |
| 13 May 2024 | 22.92 | 23.41 | 22.83 | 23.09 | 23.09 | 363,400 |
| 10 May 2024 | 23.49 | 23.64 | 22.72 | 22.72 | 22.72 | 401,900 |
| 09 May 2024 | 23.05 | 23.91 | 22.88 | 23.33 | 23.33 | 510,900 |
| 08 May 2024 | 23.31 | 23.58 | 22.67 | 22.98 | 22.98 | 597,200 |
| 07 May 2024 | 23.38 | 23.38 | 22.27 | 23.36 | 23.36 | 692,500 |
| 06 May 2024 | 23.54 | 23.60 | 22.86 | 23.20 | 23.20 | 425,000 |
| 03 May 2024 | 23.63 | 24.00 | 23.30 | 23.47 | 23.47 | 630,400 |
| 02 May 2024 | 22.78 | 22.97 | 22.32 | 22.77 | 22.77 | 441,500 |
| 01 May 2024 | 21.67 | 23.55 | 21.48 | 22.53 | 22.53 | 915,200 |
| 30 Apr 2024 | 21.57 | 22.18 | 21.44 | 21.52 | 21.52 | 835,400 |
| 29 Apr 2024 | 22.33 | 22.34 | 21.60 | 21.85 | 21.85 | 729,300 |
| 26 Apr 2024 | 22.16 | 22.30 | 21.69 | 21.98 | 21.98 | 878,800 |
| 25 Apr 2024 | 23.13 | 23.13 | 21.96 | 22.10 | 22.10 | 958,000 |
| 24 Apr 2024 | 23.87 | 24.24 | 23.31 | 23.63 | 23.63 | 918,700 |
| 23 Apr 2024 | 23.92 | 24.76 | 23.66 | 23.67 | 23.67 | 451,600 |
| 22 Apr 2024 | 23.00 | 24.20 | 22.79 | 23.87 | 23.87 | 570,600 |
| 19 Apr 2024 | 23.29 | 23.64 | 22.32 | 22.80 | 22.80 | 960,800 |
| 18 Apr 2024 | 23.50 | 23.93 | 23.32 | 23.48 | 23.48 | 551,400 |
| 17 Apr 2024 | 24.51 | 24.56 | 23.49 | 23.68 | 23.68 | 640,600 |
| 16 Apr 2024 | 23.89 | 24.40 | 23.76 | 24.25 | 24.25 | 888,700 |
| 15 Apr 2024 | 24.11 | 24.50 | 23.77 | 24.01 | 24.01 | 584,000 |
| 12 Apr 2024 | 25.15 | 25.55 | 23.87 | 24.19 | 24.19 | 676,400 |
| 11 Apr 2024 | 24.62 | 25.55 | 24.38 | 25.28 | 25.28 | 527,200 |
| 10 Apr 2024 | 24.57 | 24.84 | 24.13 | 24.42 | 24.42 | 856,400 |
| 09 Apr 2024 | 24.52 | 25.40 | 24.30 | 25.35 | 25.35 | 673,600 |
| 08 Apr 2024 | 25.17 | 25.19 | 24.36 | 24.39 | 24.39 | 726,200 |
| 05 Apr 2024 | 24.78 | 25.33 | 24.25 | 25.01 | 25.01 | 403,500 |
| 04 Apr 2024 | 25.79 | 26.29 | 24.91 | 24.98 | 24.98 | 735,000 |
| 03 Apr 2024 | 25.47 | 25.65 | 25.08 | 25.43 | 25.43 | 519,300 |
| 02 Apr 2024 | 26.20 | 26.20 | 25.30 | 25.70 | 25.70 | 744,400 |
| 01 Apr 2024 | 26.99 | 26.99 | 26.04 | 26.72 | 26.72 | 559,300 |
| 28 Mar 2024 | 27.27 | 27.30 | 26.63 | 26.94 | 26.94 | 498,800 |
| 27 Mar 2024 | 26.36 | 27.27 | 26.03 | 27.25 | 27.25 | 489,600 |
| 26 Mar 2024 | 27.04 | 27.20 | 26.21 | 26.56 | 26.56 | 499,000 |
| 25 Mar 2024 | 27.10 | 27.71 | 26.67 | 26.90 | 26.90 | 310,900 |
| 22 Mar 2024 | 27.95 | 27.98 | 27.14 | 27.21 | 27.21 | 503,000 |
| 21 Mar 2024 | 28.28 | 28.67 | 27.67 | 27.71 | 27.71 | 897,600 |
| 20 Mar 2024 | 26.84 | 27.91 | 26.55 | 27.86 | 27.86 | 598,100 |
| 19 Mar 2024 | 26.41 | 27.42 | 26.23 | 26.87 | 26.87 | 466,700 |
| 18 Mar 2024 | 26.79 | 27.25 | 26.25 | 26.52 | 26.52 | 801,200 |
| 15 Mar 2024 | 27.03 | 27.77 | 26.66 | 26.81 | 26.81 | 1,994,600 |
| 14 Mar 2024 | 27.95 | 28.73 | 26.67 | 27.28 | 27.28 | 967,600 |
| 13 Mar 2024 | 26.95 | 28.59 | 26.95 | 28.16 | 28.16 | 728,600 |
| 12 Mar 2024 | 27.60 | 27.91 | 26.67 | 27.06 | 27.06 | 881,800 |
| 11 Mar 2024 | 28.18 | 28.29 | 27.36 | 27.60 | 27.60 | 704,000 |
| 08 Mar 2024 | 27.95 | 28.47 | 27.45 | 27.87 | 27.87 | 532,200 |
| 07 Mar 2024 | 28.03 | 28.38 | 27.20 | 27.52 | 27.52 | 854,200 |
| 06 Mar 2024 | 27.57 | 28.38 | 27.24 | 27.77 | 27.77 | 868,700 |
| 05 Mar 2024 | 28.17 | 28.71 | 27.16 | 27.55 | 27.55 | 722,800 |
| 04 Mar 2024 | 30.88 | 30.94 | 28.60 | 28.71 | 28.71 | 735,000 |
| 01 Mar 2024 | 29.46 | 31.24 | 29.39 | 30.53 | 30.53 | 687,700 |
| 29 Feb 2024 | 29.72 | 29.94 | 29.14 | 29.30 | 29.30 | 1,279,500 |
| 28 Feb 2024 | 30.41 | 30.59 | 28.68 | 29.03 | 29.03 | 883,600 |
| 27 Feb 2024 | 31.27 | 31.47 | 29.50 | 30.74 | 30.74 | 994,300 |
| 26 Feb 2024 | 29.30 | 30.44 | 29.23 | 29.79 | 29.79 | 564,300 |
| 23 Feb 2024 | 29.32 | 29.65 | 28.90 | 29.28 | 29.28 | 646,500 |
| 22 Feb 2024 | 28.43 | 29.19 | 28.19 | 29.00 | 29.00 | 1,260,000 |
| 21 Feb 2024 | 28.55 | 28.86 | 28.17 | 28.54 | 28.54 | 517,500 |
| 20 Feb 2024 | 29.50 | 30.33 | 28.10 | 28.64 | 28.64 | 693,100 |
| 16 Feb 2024 | 29.96 | 30.39 | 29.33 | 30.01 | 30.01 | 583,600 |
| 15 Feb 2024 | 28.88 | 30.80 | 28.88 | 30.52 | 30.52 | 755,200 |
| 14 Feb 2024 | 29.61 | 29.61 | 28.35 | 28.90 | 28.90 | 667,400 |
| 13 Feb 2024 | 28.38 | 29.03 | 26.99 | 28.97 | 28.97 | 1,794,900 |
| 12 Feb 2024 | 29.55 | 30.56 | 29.41 | 29.99 | 29.99 | 728,900 |
| 09 Feb 2024 | 29.59 | 29.90 | 29.32 | 29.50 | 29.50 | 541,000 |
| 08 Feb 2024 | 28.93 | 29.29 | 28.28 | 29.26 | 29.26 | 511,200 |
| 07 Feb 2024 | 29.06 | 29.18 | 28.52 | 28.91 | 28.91 | 467,500 |
| 06 Feb 2024 | 28.74 | 29.59 | 28.09 | 29.06 | 29.06 | 692,600 |
| 05 Feb 2024 | 28.05 | 28.83 | 27.58 | 28.64 | 28.64 | 671,900 |
| 02 Feb 2024 | 28.66 | 29.04 | 27.97 | 28.55 | 28.55 | 962,900 |
| 01 Feb 2024 | 28.84 | 29.78 | 28.54 | 29.18 | 29.18 | 364,300 |
| 31 Jan 2024 | 28.89 | 29.80 | 28.42 | 28.73 | 28.73 | 640,700 |
| 30 Jan 2024 | 28.92 | 29.41 | 28.61 | 28.96 | 28.96 | 618,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.