Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
17.04
-0.18 (-1.05%)
At close: Oct 25, 2024, 4:00 PM
17.89
+0.85 (4.99%)
After-hours: Oct 25, 2024, 5:33 PM EDT
Rocket Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 17.59 | 17.86 | 17.00 | 17.22 | 17.22 | -2.10% | 566,273 |
Oct 23, 2024 | 17.63 | 17.93 | 17.33 | 17.59 | 17.59 | -0.62% | 609,062 |
Oct 22, 2024 | 17.70 | 18.25 | 17.42 | 17.70 | 17.70 | 0.45% | 684,914 |
Oct 21, 2024 | 18.67 | 18.87 | 17.41 | 17.62 | 17.62 | -6.38% | 724,902 |
Oct 18, 2024 | 18.50 | 18.89 | 18.37 | 18.82 | 18.82 | 2.12% | 529,916 |
Oct 17, 2024 | 18.01 | 18.80 | 17.66 | 18.43 | 18.43 | 2.05% | 685,108 |
Oct 16, 2024 | 17.23 | 18.19 | 17.13 | 18.06 | 18.06 | 8.27% | 970,113 |
Oct 15, 2024 | 16.92 | 16.95 | 16.57 | 16.68 | 16.68 | -1.30% | 676,637 |
Oct 14, 2024 | 17.03 | 17.43 | 16.85 | 16.90 | 16.90 | -1.23% | 597,376 |
Oct 11, 2024 | 16.49 | 17.31 | 16.28 | 17.11 | 17.11 | 3.38% | 503,089 |
Oct 10, 2024 | 16.34 | 16.93 | 16.11 | 16.55 | 16.55 | -0.48% | 706,809 |
Oct 9, 2024 | 17.30 | 17.33 | 16.59 | 16.63 | 16.63 | -3.59% | 723,050 |
Oct 8, 2024 | 16.75 | 17.50 | 16.52 | 17.25 | 17.25 | 2.86% | 846,096 |
Oct 7, 2024 | 16.42 | 16.93 | 16.27 | 16.77 | 16.77 | 2.19% | 727,337 |
Oct 4, 2024 | 16.06 | 16.52 | 16.03 | 16.41 | 16.41 | 2.18% | 1,274,903 |
Oct 3, 2024 | 16.76 | 17.03 | 15.98 | 16.06 | 16.06 | -5.31% | 1,159,665 |
Oct 2, 2024 | 16.99 | 17.15 | 16.33 | 16.96 | 16.96 | -0.93% | 1,325,150 |
Oct 1, 2024 | 18.35 | 18.38 | 16.21 | 17.12 | 17.12 | -7.31% | 2,333,502 |
Sep 30, 2024 | 18.22 | 18.87 | 18.14 | 18.47 | 18.47 | 0.05% | 867,756 |
Sep 27, 2024 | 17.91 | 18.78 | 17.80 | 18.46 | 18.46 | 4.89% | 998,253 |
Sep 26, 2024 | 18.80 | 18.92 | 17.42 | 17.60 | 17.60 | -4.66% | 1,082,986 |
Sep 25, 2024 | 18.28 | 19.34 | 18.13 | 18.46 | 18.46 | 0.93% | 997,708 |
Sep 24, 2024 | 19.87 | 19.87 | 17.97 | 18.29 | 18.29 | -7.53% | 2,607,638 |
Sep 23, 2024 | 20.31 | 20.31 | 19.44 | 19.78 | 19.78 | -1.93% | 1,182,765 |
Sep 20, 2024 | 21.29 | 21.29 | 20.11 | 20.17 | 20.17 | -5.57% | 1,465,289 |
Sep 19, 2024 | 21.52 | 21.94 | 21.13 | 21.36 | 21.36 | 2.50% | 761,073 |
Sep 18, 2024 | 21.80 | 22.00 | 20.64 | 20.84 | 20.84 | -4.40% | 1,131,324 |
Sep 17, 2024 | 19.23 | 22.01 | 19.23 | 21.80 | 21.80 | 13.54% | 2,808,778 |
Sep 16, 2024 | 20.00 | 20.25 | 19.18 | 19.20 | 19.20 | -2.29% | 686,048 |
Sep 13, 2024 | 19.15 | 20.10 | 19.05 | 19.65 | 19.65 | 3.75% | 681,359 |
Sep 12, 2024 | 18.94 | 19.31 | 18.65 | 18.94 | 18.94 | -0.47% | 397,937 |
Sep 11, 2024 | 19.38 | 19.58 | 18.88 | 19.03 | 19.03 | -2.86% | 410,685 |
Sep 10, 2024 | 19.79 | 19.96 | 19.03 | 19.59 | 19.59 | -0.71% | 602,328 |
Sep 9, 2024 | 18.75 | 19.76 | 18.42 | 19.73 | 19.73 | 6.59% | 774,577 |
Sep 6, 2024 | 18.70 | 19.24 | 17.91 | 18.51 | 18.51 | -0.11% | 619,321 |
Sep 5, 2024 | 17.86 | 18.55 | 17.59 | 18.53 | 18.53 | 3.81% | 747,718 |
Sep 4, 2024 | 17.81 | 18.31 | 17.69 | 17.85 | 17.85 | -0.83% | 446,087 |
Sep 3, 2024 | 18.75 | 19.30 | 17.90 | 18.00 | 18.00 | -4.51% | 525,826 |
Aug 30, 2024 | 18.96 | 19.06 | 18.57 | 18.85 | 18.85 | 0.37% | 617,057 |
Aug 29, 2024 | 18.56 | 19.11 | 18.54 | 18.78 | 18.78 | 1.35% | 453,665 |
Aug 28, 2024 | 18.91 | 19.06 | 18.46 | 18.53 | 18.53 | -2.98% | 440,267 |
Aug 27, 2024 | 19.59 | 19.66 | 18.74 | 19.10 | 19.10 | -2.25% | 848,859 |
Aug 26, 2024 | 19.50 | 19.89 | 19.30 | 19.54 | 19.54 | 5.11% | 1,088,861 |
Aug 23, 2024 | 18.50 | 18.92 | 18.17 | 18.59 | 18.59 | 0.54% | 662,935 |
Aug 22, 2024 | 19.99 | 20.01 | 18.32 | 18.49 | 18.49 | -7.55% | 886,199 |
Aug 21, 2024 | 19.44 | 20.25 | 19.33 | 20.00 | 20.00 | 3.31% | 443,747 |
Aug 20, 2024 | 19.10 | 19.45 | 18.75 | 19.36 | 19.36 | 0.83% | 567,390 |
Aug 19, 2024 | 18.89 | 19.24 | 18.71 | 19.20 | 19.20 | 1.21% | 766,513 |
Aug 16, 2024 | 18.53 | 19.02 | 18.14 | 18.97 | 18.97 | 1.99% | 794,325 |
Aug 15, 2024 | 18.75 | 19.01 | 18.46 | 18.60 | 18.60 | 1.86% | 604,073 |
Aug 14, 2024 | 19.12 | 19.17 | 17.94 | 18.26 | 18.26 | -4.55% | 812,908 |
Aug 13, 2024 | 19.02 | 19.45 | 18.80 | 19.13 | 19.13 | 0.95% | 575,622 |
Aug 12, 2024 | 19.13 | 19.16 | 18.46 | 18.95 | 18.95 | -0.47% | 568,313 |
Aug 9, 2024 | 19.20 | 19.44 | 18.76 | 19.04 | 19.04 | -0.47% | 645,759 |
Aug 8, 2024 | 19.04 | 19.42 | 18.59 | 19.13 | 19.13 | 1.22% | 784,374 |
Aug 7, 2024 | 20.35 | 20.57 | 18.80 | 18.90 | 18.90 | -6.11% | 842,759 |
Aug 6, 2024 | 20.85 | 20.85 | 19.54 | 20.13 | 20.13 | 0.85% | 1,001,124 |
Aug 5, 2024 | 19.64 | 20.19 | 19.05 | 19.96 | 19.96 | -4.38% | 1,083,550 |
Aug 2, 2024 | 21.42 | 21.44 | 19.98 | 20.88 | 20.88 | -6.10% | 1,410,209 |
Aug 1, 2024 | 24.06 | 24.27 | 22.03 | 22.23 | 22.23 | -8.14% | 936,294 |
Jul 31, 2024 | 24.67 | 24.74 | 23.87 | 24.20 | 24.20 | -1.47% | 596,631 |
Jul 30, 2024 | 24.73 | 25.18 | 24.07 | 24.56 | 24.56 | -0.49% | 474,730 |
Jul 29, 2024 | 25.38 | 25.40 | 24.36 | 24.68 | 24.68 | -2.57% | 420,786 |
Jul 26, 2024 | 26.45 | 26.98 | 25.33 | 25.33 | 25.33 | -2.13% | 821,175 |
Jul 25, 2024 | 25.01 | 26.35 | 24.72 | 25.88 | 25.88 | 3.40% | 639,972 |
Jul 24, 2024 | 24.80 | 25.70 | 24.43 | 25.03 | 25.03 | 0.64% | 996,247 |
Jul 23, 2024 | 24.19 | 24.95 | 24.05 | 24.87 | 24.87 | 3.28% | 857,100 |
Jul 22, 2024 | 23.04 | 24.22 | 22.80 | 24.08 | 24.08 | 5.52% | 728,620 |
Jul 19, 2024 | 23.17 | 23.42 | 22.22 | 22.82 | 22.82 | -0.95% | 799,613 |
Jul 18, 2024 | 23.58 | 23.95 | 22.76 | 23.04 | 23.04 | -2.33% | 603,323 |
Jul 17, 2024 | 23.01 | 23.60 | 22.43 | 23.59 | 23.59 | 1.03% | 963,880 |
Jul 16, 2024 | 22.77 | 23.67 | 22.77 | 23.35 | 23.35 | 3.55% | 580,162 |
Jul 15, 2024 | 22.58 | 23.14 | 22.20 | 22.55 | 22.55 | 0.22% | 426,008 |
Jul 12, 2024 | 22.29 | 22.70 | 21.62 | 22.50 | 22.50 | 2.46% | 778,684 |
Jul 11, 2024 | 21.80 | 23.16 | 21.70 | 21.96 | 21.96 | 2.86% | 722,196 |
Jul 10, 2024 | 21.19 | 21.39 | 20.69 | 21.35 | 21.35 | 0.95% | 1,156,204 |
Jul 9, 2024 | 20.63 | 21.50 | 20.30 | 21.15 | 21.15 | 2.42% | 541,851 |
Jul 8, 2024 | 20.36 | 20.83 | 20.05 | 20.65 | 20.65 | 3.46% | 560,699 |
Jul 5, 2024 | 19.96 | 20.00 | 19.57 | 19.96 | 19.96 | -0.35% | 544,171 |
Jul 3, 2024 | 19.76 | 20.19 | 19.50 | 20.03 | 20.03 | 1.26% | 351,541 |
Jul 2, 2024 | 20.72 | 20.99 | 19.74 | 19.78 | 19.78 | -4.26% | 754,509 |
Jul 1, 2024 | 21.34 | 21.79 | 20.22 | 20.66 | 20.66 | -4.04% | 1,078,735 |
Jun 28, 2024 | 19.00 | 21.60 | 18.60 | 21.53 | 21.53 | 0.47% | 4,001,952 |
Jun 27, 2024 | 21.35 | 21.68 | 20.87 | 21.43 | 21.43 | 0.66% | 672,295 |
Jun 26, 2024 | 23.65 | 23.67 | 21.27 | 21.29 | 21.29 | -10.73% | 908,957 |
Jun 25, 2024 | 24.07 | 24.55 | 23.70 | 23.85 | 23.85 | -0.87% | 951,925 |
Jun 24, 2024 | 22.65 | 24.45 | 22.61 | 24.06 | 24.06 | 7.03% | 1,806,914 |
Jun 21, 2024 | 21.31 | 22.59 | 21.27 | 22.48 | 22.48 | 7.82% | 3,688,537 |
Jun 20, 2024 | 20.58 | 21.06 | 20.28 | 20.85 | 20.85 | 0.82% | 995,069 |
Jun 18, 2024 | 21.24 | 21.24 | 20.52 | 20.68 | 20.68 | -2.45% | 543,248 |
Jun 17, 2024 | 21.74 | 21.81 | 21.02 | 21.20 | 21.20 | -3.02% | 662,469 |
Jun 14, 2024 | 22.54 | 22.61 | 21.81 | 21.86 | 21.86 | -4.37% | 473,383 |
Jun 13, 2024 | 22.70 | 23.03 | 22.56 | 22.86 | 22.86 | 0.57% | 339,952 |
Jun 12, 2024 | 23.67 | 24.38 | 22.65 | 22.73 | 22.73 | -0.79% | 1,484,378 |
Jun 11, 2024 | 22.19 | 23.08 | 21.96 | 22.91 | 22.91 | 2.51% | 492,440 |
Jun 10, 2024 | 22.38 | 22.73 | 21.93 | 22.35 | 22.35 | -1.46% | 775,532 |
Jun 7, 2024 | 22.63 | 23.21 | 22.36 | 22.68 | 22.68 | -1.35% | 536,257 |
Jun 6, 2024 | 23.07 | 23.40 | 22.58 | 22.99 | 22.99 | -0.48% | 610,264 |
Jun 5, 2024 | 22.28 | 23.17 | 22.07 | 23.10 | 23.10 | 3.91% | 553,782 |
Jun 4, 2024 | 21.92 | 22.69 | 21.55 | 22.23 | 22.23 | 1.37% | 523,597 |