Premium
Rocket Pharmaceuticals Inc (RCKT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2901 | -19.02891845 | 17.29 | 17.825 | 13.97 | 925178 | 16.12599091 | CS |
| 4 | -4.5001 | -24.3248648649 | 18.5 | 18.89 | 13.97 | 712094 | 16.95406088 | CS |
| 12 | -4.5001 | -24.3248648649 | 18.5 | 22.01 | 13.97 | 858872 | 18.10608506 | CS |
| 26 | -9.9701 | -41.5940759282 | 23.97 | 26.98 | 13.97 | 813347 | 19.98357141 | CS |
| 52 | -7.9401 | -36.1900638104 | 21.94 | 32.525 | 13.97 | 787025 | 23.20147542 | CS |
| 156 | -20.0501 | -58.884287812 | 34.05 | 34.05 | 7.565 | 818872 | 19.68220875 | CS |
| 260 | -0.8401 | -5.66105121294 | 14.84 | 67.48 | 7.565 | 654908 | 23.39127668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 13.98 | -0.84 | -5.67 | 14.86 | 14.9 | 13.8 | 1132792 |
| 1731627300 | 14.82 | -0.85 | -5.42 | 15.78 | 15.9475 | 14.65 | 1104349 |
| 1731540900 | 15.67 | -0.36 | -2.25 | 16.18 | 16.6396 | 15.645 | 734114 |
| 1731454500 | 16.03 | -0.83 | -4.92 | 16.85 | 17.2 | 15.92 | 965670 |
| 1731368100 | 16.86 | -0.59 | -3.38 | 17.65 | 17.825 | 16.68 | 919171 |
| 1731108900 | 17.45 | 0.2 | 1.16 | 17.29 | 17.66 | 16.649999 | 902588 |
| 1731022500 | 17.25 | -0.33 | -1.88 | 17.58 | 17.74 | 16.971 | 554195 |
| 1730936100 | 17.58 | 0.39 | 2.27 | 17.92 | 18.01 | 17 | 982461 |
| 1730849700 | 17.19 | 0.37 | 2.20 | 16.579999 | 17.22 | 16.12 | 980945 |
| 1730763300 | 16.82 | -0.16 | -0.94 | 16.649999 | 17.11 | 16.4278 | 713398 |
| 1730500500 | 16.98 | 0.33 | 1.98 | 16.78 | 17.05 | 16.649999 | 503050 |
| 1730414100 | 16.649999 | -0.32 | -1.89 | 16.9 | 17.08 | 16.48 | 671539 |
| 1730327700 | 16.97 | -0.38 | -2.19 | 17.23 | 17.42 | 16.9 | 462107 |
| 1730241300 | 17.35 | -0.14 | -0.80 | 17.32 | 17.4638 | 17.05 | 611400 |
| 1730154900 | 17.49 | 0.45 | 2.64 | 17.3 | 17.75 | 17.11 | 554624 |
| 1729895700 | 17.04 | -0.18 | -1.05 | 17.35 | 17.41 | 16.99 | 467565 |
| 1729809300 | 17.22 | -0.37 | -2.10 | 17.59 | 17.8627 | 17 | 566168 |
| 1729722900 | 17.59 | -0.11 | -0.62 | 17.63 | 17.93 | 17.33 | 609062 |
| 1729636500 | 17.7 | 0.08 | 0.45 | 17.7 | 18.25 | 17.42 | 684738 |
| 1729550100 | 17.62 | -1.2 | -6.38 | 18.67 | 18.87 | 17.41 | 724900 |
| 1729290900 | 18.82 | 0.39 | 2.12 | 18.5 | 18.89 | 18.37 | 529843 |
| 1729204500 | 18.43 | 0.37 | 2.05 | 18.05 | 18.8 | 17.6601 | 684900 |
| 1729118100 | 18.06 | 1.38 | 8.27 | 17.23 | 18.188 | 17.13 | 970108 |
| 1729031700 | 16.68 | -0.22 | -1.30 | 16.92 | 16.95 | 16.57 | 676637 |
| 1728945300 | 16.9 | -0.21 | -1.23 | 17.03 | 17.43 | 16.85 | 597376 |
| 1728686100 | 17.11 | 0.56 | 3.38 | 16.489999 | 17.31 | 16.28 | 503089 |
| 1728599700 | 16.55 | -0.08 | -0.48 | 16.34 | 16.93 | 16.11 | 706809 |
| 1728513300 | 16.629999 | -0.62 | -3.59 | 17.3 | 17.334 | 16.59 | 722994 |
| 1728426900 | 17.25 | 0.48 | 2.86 | 16.75 | 17.5 | 16.52 | 846082 |
| 1728340500 | 16.77 | 0.36 | 2.19 | 16.42 | 16.9275 | 16.265799 | 727185 |
| 1728081300 | 16.41 | 0.35 | 2.18 | 16.059999 | 16.52 | 16.03 | 1274903 |
| 1727994900 | 16.059999 | -0.9 | -5.31 | 16.76 | 17.03 | 15.975 | 1159665 |
| 1727908500 | 16.96 | -0.16 | -0.93 | 16.99 | 17.15 | 16.329999 | 1325150 |
| 1727822100 | 17.12 | -1.35 | -7.31 | 18.35 | 18.38 | 16.210799 | 2333501 |
| 1727735700 | 18.47 | 0.01 | 0.05 | 18.22 | 18.87 | 18.14 | 867756 |
| 1727476500 | 18.46 | 0.86 | 4.89 | 17.91 | 18.78 | 17.8 | 997826 |
| 1727390100 | 17.6 | -0.86 | -4.66 | 18.8 | 18.9199 | 17.42 | 1082846 |
| 1727303700 | 18.46 | 0.17 | 0.93 | 18.28 | 19.34 | 18.13 | 997688 |
| 1727217300 | 18.29 | -1.49 | -7.53 | 19.87 | 19.87 | 17.97 | 2607616 |
| 1727130900 | 19.78 | -0.39 | -1.93 | 20.31 | 20.47 | 19.44 | 1182710 |
| 1726871700 | 20.17 | -1.19 | -5.57 | 21.29 | 21.29 | 20.11 | 1464000 |
| 1726785300 | 21.36 | 0.52 | 2.50 | 21.52 | 21.94 | 21.13 | 761073 |
| 1726698900 | 20.84 | -0.96 | -4.40 | 21.8 | 21.9989 | 20.64 | 1130174 |
| 1726612500 | 21.8 | 2.6 | 13.54 | 19.23 | 22.01 | 19.23 | 2808476 |
| 1726526100 | 19.2 | -0.45 | -2.29 | 20 | 20.25 | 19.18 | 686047 |
| 1726266900 | 19.65 | 0.71 | 3.75 | 19.15 | 20.1 | 19.05 | 681211 |
| 1726180500 | 18.94 | -0.09 | -0.47 | 18.94 | 19.31 | 18.65 | 397937 |
| 1726094100 | 19.03 | -0.56 | -2.86 | 19.38 | 19.58 | 18.875 | 410685 |
| 1726007700 | 19.59 | -0.14 | -0.71 | 19.79 | 19.96 | 19.025 | 602327 |
| 1725921300 | 19.73 | 1.22 | 6.59 | 18.75 | 19.76 | 18.415 | 774574 |
| 1725662100 | 18.51 | -0.02 | -0.11 | 18.7 | 19.24 | 17.91 | 619321 |
| 1725575700 | 18.53 | 0.68 | 3.81 | 17.86 | 18.55 | 17.59 | 747688 |
| 1725489300 | 17.85 | -0.15 | -0.83 | 17.81 | 18.31 | 17.69 | 446339 |
| 1725402900 | 18 | -0.85 | -4.51 | 18.75 | 19.3 | 17.9 | 525824 |
| 1725057300 | 18.85 | 0.07 | 0.37 | 18.96 | 19.061 | 18.57 | 617047 |
| 1724970900 | 18.78 | 0.25 | 1.35 | 18.56 | 19.1136 | 18.51 | 453655 |
| 1724884500 | 18.53 | -0.57 | -2.98 | 18.91 | 19.055 | 18.46 | 440264 |
| 1724798100 | 19.1 | -0.44 | -2.25 | 19.59 | 19.66 | 18.74 | 848667 |
| 1724711700 | 19.54 | 0.95 | 5.11 | 19.5 | 19.89 | 19.3 | 1088603 |
| 1724452500 | 18.59 | 0.1 | 0.54 | 18.5 | 18.92 | 18.17 | 662837 |
| 1724366100 | 18.49 | -1.51 | -7.55 | 19.99 | 20.01 | 18.32 | 885834 |
| 1724279700 | 20 | 0.64 | 3.31 | 19.44 | 20.25 | 19.325 | 443717 |
| 1724193300 | 19.36 | 0.16 | 0.83 | 19.1 | 19.45 | 18.75 | 567360 |
| 1724106900 | 19.2 | 0.23 | 1.21 | 18.89 | 19.24 | 18.7099 | 766438 |
| 1723847700 | 18.97 | 0.37 | 1.99 | 18.53 | 19.02 | 18.135 | 793594 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
