Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
3.040
-0.300 (-8.98%)
At close: Jul 18, 2025, 4:00 PM
3.100
+0.060 (1.97%)
After-hours: Jul 18, 2025, 7:53 PM EDT
Rocket Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.33 | 3.33 | 3.03 | 3.04 | 3.04 | -8.98% | 4,008,157 |
| Jul 17, 2025 | 3.27 | 3.52 | 3.11 | 3.34 | 3.34 | 16.78% | 12,393,645 |
| Jul 16, 2025 | 2.87 | 2.89 | 2.75 | 2.86 | 2.86 | 1.78% | 1,593,791 |
| Jul 15, 2025 | 3.05 | 3.08 | 2.81 | 2.81 | 2.81 | -7.87% | 2,314,456 |
| Jul 14, 2025 | 2.93 | 3.08 | 2.92 | 3.05 | 3.05 | 3.04% | 1,454,192 |
| Jul 11, 2025 | 3.12 | 3.14 | 2.95 | 2.96 | 2.96 | -6.33% | 1,710,519 |
| Jul 10, 2025 | 3.18 | 3.24 | 3.11 | 3.16 | 3.16 | -1.25% | 2,498,188 |
| Jul 9, 2025 | 2.98 | 3.21 | 2.98 | 3.20 | 3.20 | 8.11% | 4,335,642 |
| Jul 8, 2025 | 2.79 | 2.97 | 2.79 | 2.96 | 2.96 | 5.34% | 2,191,249 |
| Jul 7, 2025 | 2.84 | 2.92 | 2.76 | 2.81 | 2.81 | -3.10% | 2,452,901 |
| Jul 3, 2025 | 2.91 | 2.96 | 2.85 | 2.90 | 2.90 | 0.69% | 1,748,968 |
| Jul 2, 2025 | 2.61 | 2.94 | 2.58 | 2.88 | 2.88 | 11.20% | 5,605,888 |
| Jul 1, 2025 | 2.43 | 2.72 | 2.40 | 2.59 | 2.59 | 5.71% | 4,067,114 |
| Jun 30, 2025 | 2.55 | 2.58 | 2.44 | 2.45 | 2.45 | -3.16% | 3,111,535 |
| Jun 27, 2025 | 2.58 | 2.70 | 2.50 | 2.53 | 2.53 | -2.32% | 6,035,769 |
| Jun 26, 2025 | 2.66 | 2.67 | 2.56 | 2.59 | 2.59 | -2.26% | 3,231,302 |
| Jun 25, 2025 | 2.77 | 2.80 | 2.64 | 2.65 | 2.65 | -4.33% | 5,033,121 |
| Jun 24, 2025 | 2.67 | 2.84 | 2.60 | 2.77 | 2.77 | 5.32% | 4,008,206 |
| Jun 23, 2025 | 2.68 | 2.73 | 2.56 | 2.63 | 2.63 | -2.59% | 3,311,207 |
| Jun 20, 2025 | 2.88 | 2.89 | 2.69 | 2.70 | 2.70 | -4.59% | 7,233,226 |
| Jun 18, 2025 | 2.72 | 2.95 | 2.66 | 2.83 | 2.83 | 4.04% | 4,502,788 |
| Jun 17, 2025 | 2.87 | 2.96 | 2.70 | 2.72 | 2.72 | -5.56% | 4,241,296 |
| Jun 16, 2025 | 2.97 | 3.07 | 2.81 | 2.88 | 2.88 | -1.71% | 4,043,062 |
| Jun 13, 2025 | 2.96 | 3.08 | 2.92 | 2.93 | 2.93 | -4.56% | 3,108,155 |
| Jun 12, 2025 | 3.00 | 3.19 | 2.93 | 3.07 | 3.07 | 1.32% | 3,287,095 |
| Jun 11, 2025 | 3.21 | 3.33 | 3.03 | 3.03 | 3.03 | -4.11% | 4,432,978 |
| Jun 10, 2025 | 3.05 | 3.23 | 3.04 | 3.16 | 3.16 | 4.64% | 3,791,371 |
| Jun 9, 2025 | 3.13 | 3.34 | 2.94 | 3.02 | 3.02 | -1.47% | 4,778,066 |
| Jun 6, 2025 | 2.81 | 3.19 | 2.81 | 3.07 | 3.07 | 10.65% | 5,722,490 |
| Jun 5, 2025 | 2.92 | 2.96 | 2.73 | 2.77 | 2.77 | -5.14% | 4,984,723 |
| Jun 4, 2025 | 2.94 | 3.12 | 2.88 | 2.92 | 2.92 | -1.35% | 4,611,196 |
| Jun 3, 2025 | 2.76 | 3.04 | 2.71 | 2.96 | 2.96 | 6.86% | 7,831,077 |
| Jun 2, 2025 | 2.50 | 2.85 | 2.47 | 2.77 | 2.77 | 10.36% | 8,634,949 |
| May 30, 2025 | 2.58 | 2.61 | 2.40 | 2.51 | 2.51 | -4.20% | 7,434,764 |
| May 29, 2025 | 2.50 | 2.67 | 2.40 | 2.62 | 2.62 | 5.65% | 10,056,602 |
| May 28, 2025 | 2.38 | 2.64 | 2.35 | 2.48 | 2.48 | 6.44% | 20,950,823 |
| May 27, 2025 | 2.30 | 2.79 | 2.19 | 2.33 | 2.33 | -62.84% | 54,329,869 |
| May 23, 2025 | 6.35 | 6.43 | 6.11 | 6.27 | 6.27 | -4.42% | 2,081,008 |
| May 22, 2025 | 6.51 | 6.80 | 6.51 | 6.56 | 6.56 | -0.46% | 2,203,364 |
| May 21, 2025 | 6.68 | 6.83 | 6.43 | 6.59 | 6.59 | -3.80% | 2,487,218 |
| May 20, 2025 | 6.50 | 6.89 | 6.38 | 6.85 | 6.85 | 6.20% | 2,466,578 |
| May 19, 2025 | 6.35 | 6.74 | 6.29 | 6.45 | 6.45 | -0.77% | 1,560,042 |
| May 16, 2025 | 6.87 | 6.87 | 6.36 | 6.50 | 6.50 | -3.35% | 3,236,039 |
| May 15, 2025 | 6.01 | 7.14 | 5.72 | 6.73 | 6.73 | 11.07% | 6,505,052 |
| May 14, 2025 | 6.53 | 6.95 | 5.90 | 6.06 | 6.06 | -8.47% | 2,407,274 |
| May 13, 2025 | 7.00 | 7.13 | 6.23 | 6.62 | 6.62 | -5.50% | 4,332,310 |
| May 12, 2025 | 7.25 | 7.39 | 6.96 | 7.00 | 7.00 | 0.14% | 3,293,515 |
| May 9, 2025 | 7.01 | 7.30 | 6.85 | 6.99 | 6.99 | -0.71% | 3,139,711 |
| May 8, 2025 | 6.81 | 7.29 | 6.70 | 7.04 | 7.04 | 5.07% | 2,679,521 |
| May 7, 2025 | 6.36 | 6.80 | 6.21 | 6.70 | 6.70 | 6.18% | 3,740,470 |