Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
3.580
-0.100 (-2.72%)
Apr 24, 2026, 1:48 PM EDT - Market open
Rocket Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.68 | 3.74 | 3.55 | 3.58 | - | -2.72% | 713,529 |
| Apr 23, 2026 | 3.79 | 3.87 | 3.67 | 3.68 | 3.68 | -3.16% | 1,610,576 |
| Apr 22, 2026 | 3.67 | 3.83 | 3.66 | 3.80 | 3.80 | 3.83% | 1,557,213 |
| Apr 21, 2026 | 3.86 | 3.90 | 3.64 | 3.66 | 3.66 | -5.18% | 1,820,408 |
| Apr 20, 2026 | 3.89 | 3.96 | 3.81 | 3.86 | 3.86 | -1.28% | 1,747,852 |
| Apr 17, 2026 | 4.00 | 4.10 | 3.90 | 3.91 | 3.91 | 0.26% | 2,017,562 |
| Apr 16, 2026 | 3.88 | 3.92 | 3.75 | 3.90 | 3.90 | 0.52% | 2,470,304 |
| Apr 15, 2026 | 3.68 | 3.89 | 3.68 | 3.88 | 3.88 | 6.59% | 2,509,981 |
| Apr 14, 2026 | 3.70 | 3.83 | 3.64 | 3.64 | 3.64 | - | 2,429,246 |
| Apr 13, 2026 | 3.46 | 3.72 | 3.46 | 3.64 | 3.64 | 4.30% | 3,391,370 |
| Apr 10, 2026 | 3.59 | 3.64 | 3.48 | 3.49 | 3.49 | -3.06% | 2,331,987 |
| Apr 9, 2026 | 3.57 | 3.65 | 3.52 | 3.60 | 3.60 | - | 2,384,573 |
| Apr 8, 2026 | 3.63 | 3.71 | 3.55 | 3.60 | 3.60 | 3.45% | 2,371,459 |
| Apr 7, 2026 | 3.44 | 3.53 | 3.35 | 3.48 | 3.48 | 0.58% | 2,245,724 |
| Apr 6, 2026 | 3.48 | 3.62 | 3.44 | 3.46 | 3.46 | -2.54% | 2,741,467 |
| Apr 2, 2026 | 3.50 | 3.69 | 3.49 | 3.55 | 3.55 | -1.93% | 2,276,394 |
| Apr 1, 2026 | 3.64 | 3.95 | 3.61 | 3.62 | 3.62 | 1.12% | 3,540,207 |
| Mar 31, 2026 | 3.49 | 3.63 | 3.43 | 3.58 | 3.58 | 3.92% | 4,465,717 |
| Mar 30, 2026 | 3.75 | 3.83 | 3.38 | 3.45 | 3.45 | -8.62% | 9,822,775 |
| Mar 27, 2026 | 4.71 | 4.75 | 3.64 | 3.77 | 3.77 | -19.62% | 23,063,265 |
| Mar 26, 2026 | 4.65 | 5.14 | 4.63 | 4.69 | 4.69 | 0.21% | 6,891,485 |
| Mar 25, 2026 | 4.39 | 4.74 | 4.39 | 4.68 | 4.68 | 9.60% | 4,521,155 |
| Mar 24, 2026 | 4.26 | 4.36 | 4.10 | 4.27 | 4.27 | -1.61% | 3,629,340 |
| Mar 23, 2026 | 4.29 | 4.37 | 4.10 | 4.34 | 4.34 | 4.83% | 3,195,529 |
| Mar 20, 2026 | 4.38 | 4.60 | 4.13 | 4.14 | 4.14 | -5.69% | 11,126,377 |
| Mar 19, 2026 | 4.40 | 4.48 | 4.17 | 4.39 | 4.39 | -1.79% | 3,078,430 |
| Mar 18, 2026 | 4.60 | 4.71 | 4.44 | 4.47 | 4.47 | -3.46% | 2,224,828 |
| Mar 17, 2026 | 4.85 | 4.89 | 4.59 | 4.63 | 4.63 | -4.93% | 1,976,019 |
| Mar 16, 2026 | 4.82 | 4.93 | 4.77 | 4.87 | 4.87 | 2.96% | 1,855,943 |
| Mar 13, 2026 | 5.00 | 5.12 | 4.63 | 4.73 | 4.73 | -3.86% | 1,826,959 |
| Mar 12, 2026 | 4.90 | 5.07 | 4.80 | 4.92 | 4.92 | -0.81% | 1,730,510 |
| Mar 11, 2026 | 5.20 | 5.30 | 4.77 | 4.96 | 4.96 | -6.42% | 3,783,691 |
| Mar 10, 2026 | 5.17 | 5.45 | 5.10 | 5.30 | 5.30 | 3.72% | 3,897,933 |
| Mar 9, 2026 | 4.44 | 5.13 | 4.39 | 5.11 | 5.11 | 15.87% | 3,899,719 |
| Mar 6, 2026 | 4.55 | 4.68 | 4.16 | 4.41 | 4.41 | -4.96% | 4,533,577 |
| Mar 5, 2026 | 4.66 | 4.76 | 4.59 | 4.64 | 4.64 | -3.73% | 3,706,977 |
| Mar 4, 2026 | 4.82 | 5.13 | 4.77 | 4.82 | 4.82 | 0.42% | 3,148,271 |
| Mar 3, 2026 | 4.75 | 4.94 | 4.53 | 4.80 | 4.80 | -3.42% | 3,171,620 |
| Mar 2, 2026 | 4.95 | 5.23 | 4.70 | 4.97 | 4.97 | -0.80% | 4,709,836 |
| Feb 27, 2026 | 4.59 | 5.34 | 4.57 | 5.01 | 5.01 | 10.60% | 6,792,009 |
| Feb 26, 2026 | 4.34 | 4.55 | 4.18 | 4.53 | 4.53 | 4.62% | 2,931,191 |
| Feb 25, 2026 | 4.30 | 4.45 | 4.27 | 4.33 | 4.33 | 1.88% | 2,733,731 |
| Feb 24, 2026 | 4.02 | 4.26 | 4.02 | 4.25 | 4.25 | 6.52% | 3,113,198 |
| Feb 23, 2026 | 3.80 | 4.09 | 3.79 | 3.99 | 3.99 | 5.56% | 3,142,346 |
| Feb 20, 2026 | 3.69 | 3.90 | 3.63 | 3.78 | 3.78 | 1.07% | 2,481,355 |
| Feb 19, 2026 | 3.43 | 3.77 | 3.35 | 3.74 | 3.74 | 8.41% | 2,886,346 |
| Feb 18, 2026 | 3.31 | 3.49 | 3.26 | 3.45 | 3.45 | 4.23% | 2,563,008 |
| Feb 17, 2026 | 3.27 | 3.36 | 3.22 | 3.31 | 3.31 | 1.22% | 1,399,124 |
| Feb 13, 2026 | 3.25 | 3.36 | 3.20 | 3.27 | 3.27 | 0.62% | 1,536,298 |
| Feb 12, 2026 | 3.25 | 3.26 | 3.08 | 3.25 | 3.25 | 0.31% | 1,707,732 |