Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
7.43
+0.29 (3.99%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Rocket Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.15 | 7.50 | 7.11 | 7.43 | 7.43 | 4.06% | 2,270,167 |
| Apr 23, 2025 | 7.24 | 7.44 | 7.00 | 7.14 | 7.14 | 2.44% | 3,261,314 |
| Apr 22, 2025 | 7.26 | 7.28 | 6.73 | 6.97 | 6.97 | -2.79% | 3,908,801 |
| Apr 21, 2025 | 6.21 | 7.44 | 6.21 | 7.17 | 7.17 | 13.27% | 5,178,240 |
| Apr 17, 2025 | 6.13 | 6.39 | 6.09 | 6.33 | 6.33 | 2.93% | 2,203,157 |
| Apr 16, 2025 | 6.42 | 6.47 | 5.90 | 6.15 | 6.15 | -5.82% | 3,166,409 |
| Apr 15, 2025 | 6.05 | 6.77 | 5.91 | 6.53 | 6.53 | 10.49% | 4,713,035 |
| Apr 14, 2025 | 5.40 | 6.05 | 5.23 | 5.91 | 5.91 | 12.14% | 3,653,179 |
| Apr 11, 2025 | 5.13 | 5.34 | 5.00 | 5.27 | 5.27 | 6.68% | 5,069,997 |
| Apr 10, 2025 | 5.20 | 5.40 | 4.84 | 4.94 | 4.94 | -8.52% | 4,620,343 |
| Apr 9, 2025 | 4.61 | 5.75 | 4.55 | 5.40 | 5.40 | 12.73% | 6,593,838 |
| Apr 8, 2025 | 5.43 | 5.48 | 4.77 | 4.79 | 4.79 | -7.71% | 4,345,529 |
| Apr 7, 2025 | 4.86 | 5.30 | 4.60 | 5.19 | 5.19 | 1.37% | 4,972,002 |
| Apr 4, 2025 | 5.41 | 5.44 | 5.10 | 5.12 | 5.12 | -7.91% | 4,930,002 |
| Apr 3, 2025 | 5.97 | 5.99 | 5.52 | 5.56 | 5.56 | -11.75% | 4,403,354 |
| Apr 2, 2025 | 5.72 | 6.31 | 5.70 | 6.30 | 6.30 | 8.43% | 4,524,004 |
| Apr 1, 2025 | 6.60 | 6.65 | 5.80 | 5.81 | 5.81 | -12.89% | 7,731,257 |
| Mar 31, 2025 | 7.21 | 7.28 | 6.26 | 6.67 | 6.67 | -12.12% | 6,511,029 |
| Mar 28, 2025 | 7.83 | 7.94 | 7.48 | 7.59 | 7.59 | -3.68% | 1,094,339 |
| Mar 27, 2025 | 7.69 | 7.98 | 7.64 | 7.88 | 7.88 | 2.47% | 1,934,063 |
| Mar 26, 2025 | 8.20 | 8.22 | 7.68 | 7.69 | 7.69 | -5.88% | 1,937,247 |
| Mar 25, 2025 | 8.70 | 8.80 | 8.12 | 8.17 | 8.17 | -6.41% | 1,580,960 |
| Mar 24, 2025 | 8.46 | 8.78 | 8.40 | 8.73 | 8.73 | 3.56% | 1,156,810 |
| Mar 21, 2025 | 8.26 | 8.70 | 8.22 | 8.43 | 8.43 | 1.32% | 3,252,073 |
| Mar 20, 2025 | 8.36 | 8.58 | 8.23 | 8.32 | 8.32 | -1.65% | 1,182,331 |
| Mar 19, 2025 | 8.35 | 8.61 | 8.13 | 8.46 | 8.46 | 1.32% | 1,089,847 |
| Mar 18, 2025 | 8.54 | 8.65 | 8.24 | 8.35 | 8.35 | -5.44% | 1,489,013 |
| Mar 17, 2025 | 8.84 | 8.89 | 8.34 | 8.83 | 8.83 | 0.80% | 1,548,066 |
| Mar 14, 2025 | 8.63 | 8.81 | 8.50 | 8.76 | 8.76 | 3.06% | 1,069,813 |
| Mar 13, 2025 | 8.77 | 8.80 | 8.27 | 8.50 | 8.50 | -3.41% | 1,547,541 |
| Mar 12, 2025 | 8.74 | 8.91 | 8.26 | 8.80 | 8.80 | 7.19% | 2,478,519 |
| Mar 11, 2025 | 8.54 | 8.66 | 8.06 | 8.21 | 8.21 | -4.42% | 1,731,903 |
| Mar 10, 2025 | 8.67 | 8.79 | 8.57 | 8.59 | 8.59 | -2.05% | 1,099,553 |
| Mar 7, 2025 | 8.92 | 9.11 | 8.68 | 8.77 | 8.77 | -2.45% | 1,081,206 |
| Mar 6, 2025 | 9.10 | 9.26 | 8.80 | 8.99 | 8.99 | -2.39% | 1,557,493 |
| Mar 5, 2025 | 8.71 | 9.35 | 8.71 | 9.21 | 9.21 | 6.35% | 1,500,153 |
| Mar 4, 2025 | 8.57 | 8.83 | 8.25 | 8.66 | 8.66 | -1.48% | 1,741,872 |
| Mar 3, 2025 | 9.42 | 9.42 | 8.78 | 8.79 | 8.79 | -6.98% | 1,490,472 |
| Feb 28, 2025 | 9.55 | 9.73 | 8.94 | 9.45 | 9.45 | 0.53% | 1,987,647 |
| Feb 27, 2025 | 9.50 | 9.81 | 9.37 | 9.40 | 9.40 | -1.26% | 1,009,582 |
| Feb 26, 2025 | 9.51 | 9.84 | 9.38 | 9.52 | 9.52 | 1.71% | 1,057,134 |
| Feb 25, 2025 | 10.08 | 10.17 | 9.22 | 9.36 | 9.36 | -6.87% | 2,038,111 |
| Feb 24, 2025 | 10.50 | 10.62 | 10.02 | 10.05 | 10.05 | -4.01% | 1,063,513 |
| Feb 21, 2025 | 10.99 | 11.08 | 10.42 | 10.47 | 10.47 | -3.68% | 1,077,539 |
| Feb 20, 2025 | 10.91 | 11.09 | 10.75 | 10.87 | 10.87 | -0.46% | 868,707 |
| Feb 19, 2025 | 10.60 | 11.08 | 10.58 | 10.92 | 10.92 | 1.11% | 924,398 |
| Feb 18, 2025 | 10.55 | 11.11 | 10.48 | 10.80 | 10.80 | 3.15% | 1,168,591 |
| Feb 14, 2025 | 10.30 | 10.60 | 10.23 | 10.47 | 10.47 | 3.46% | 929,854 |
| Feb 13, 2025 | 9.90 | 10.15 | 9.64 | 10.12 | 10.12 | 2.64% | 985,429 |
| Feb 12, 2025 | 9.69 | 9.87 | 9.33 | 9.86 | 9.86 | -0.20% | 1,272,872 |