Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
3.400
-0.030 (-0.87%)
Jul 21, 2026, 1:02 PM EDT - Market open
Rocket Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.41 | 3.46 | 3.37 | 3.44 | - | 0.29% | 93,631 |
| Jul 20, 2026 | 3.46 | 3.53 | 3.41 | 3.43 | 3.43 | -0.29% | 1,317,921 |
| Jul 17, 2026 | 3.34 | 3.45 | 3.26 | 3.44 | 3.44 | 0.88% | 1,480,936 |
| Jul 16, 2026 | 3.61 | 3.63 | 3.41 | 3.41 | 3.41 | -6.58% | 1,405,997 |
| Jul 15, 2026 | 3.63 | 3.70 | 3.54 | 3.65 | 3.65 | 0.27% | 1,712,888 |
| Jul 14, 2026 | 3.71 | 3.75 | 3.62 | 3.64 | 3.64 | -2.15% | 1,078,603 |
| Jul 13, 2026 | 3.83 | 3.86 | 3.62 | 3.72 | 3.72 | -4.86% | 1,719,493 |
| Jul 10, 2026 | 4.17 | 4.17 | 3.77 | 3.91 | 3.91 | -6.68% | 1,944,685 |
| Jul 9, 2026 | 4.19 | 4.33 | 4.06 | 4.19 | 4.19 | -1.18% | 2,855,330 |
| Jul 8, 2026 | 4.03 | 4.30 | 4.00 | 4.24 | 4.24 | 4.18% | 4,049,704 |
| Jul 7, 2026 | 3.99 | 4.14 | 3.83 | 4.07 | 4.07 | 2.01% | 2,361,473 |
| Jul 6, 2026 | 3.82 | 4.13 | 3.82 | 3.99 | 3.99 | 3.91% | 3,192,616 |
| Jul 2, 2026 | 3.52 | 3.85 | 3.52 | 3.84 | 3.84 | 9.09% | 2,701,914 |
| Jul 1, 2026 | 3.45 | 3.55 | 3.33 | 3.52 | 3.52 | 2.92% | 3,023,073 |
| Jun 30, 2026 | 3.40 | 3.48 | 3.32 | 3.42 | 3.42 | 1.48% | 2,009,758 |
| Jun 29, 2026 | 3.27 | 3.39 | 3.20 | 3.37 | 3.37 | 3.69% | 1,623,873 |
| Jun 26, 2026 | 3.24 | 3.40 | 3.08 | 3.25 | 3.25 | 0.31% | 7,672,888 |
| Jun 25, 2026 | 3.30 | 3.40 | 3.22 | 3.24 | 3.24 | -1.82% | 1,438,740 |
| Jun 24, 2026 | 3.42 | 3.53 | 3.28 | 3.30 | 3.30 | -4.90% | 1,624,338 |
| Jun 23, 2026 | 3.40 | 3.63 | 3.39 | 3.47 | 3.47 | 0.29% | 2,077,103 |
| Jun 22, 2026 | 3.38 | 3.50 | 3.35 | 3.46 | 3.46 | 3.28% | 2,427,418 |
| Jun 18, 2026 | 3.28 | 3.38 | 3.19 | 3.35 | 3.35 | 6.01% | 11,287,223 |
| Jun 17, 2026 | 2.82 | 3.25 | 2.82 | 3.16 | 3.16 | 12.86% | 4,537,521 |
| Jun 16, 2026 | 2.85 | 2.89 | 2.77 | 2.80 | 2.80 | -2.10% | 2,171,825 |
| Jun 15, 2026 | 2.81 | 2.91 | 2.79 | 2.86 | 2.86 | 4.00% | 2,249,442 |
| Jun 12, 2026 | 2.66 | 2.83 | 2.66 | 2.75 | 2.75 | 3.38% | 2,441,806 |
| Jun 11, 2026 | 2.59 | 2.70 | 2.53 | 2.66 | 2.66 | 2.31% | 2,556,516 |
| Jun 10, 2026 | 2.60 | 2.70 | 2.58 | 2.60 | 2.60 | -1.89% | 2,424,006 |
| Jun 9, 2026 | 2.72 | 2.78 | 2.53 | 2.65 | 2.65 | -1.85% | 2,717,583 |
| Jun 8, 2026 | 2.77 | 2.81 | 2.64 | 2.70 | 2.70 | -1.82% | 2,359,889 |
| Jun 5, 2026 | 2.90 | 2.92 | 2.69 | 2.75 | 2.75 | -5.82% | 2,557,830 |
| Jun 4, 2026 | 2.92 | 3.04 | 2.91 | 2.92 | 2.92 | - | 2,415,547 |
| Jun 3, 2026 | 2.91 | 2.94 | 2.82 | 2.92 | 2.92 | 1.04% | 2,896,141 |
| Jun 2, 2026 | 3.01 | 3.01 | 2.86 | 2.89 | 2.89 | -4.30% | 3,576,552 |
| Jun 1, 2026 | 3.05 | 3.15 | 2.99 | 3.02 | 3.02 | -1.63% | 2,846,380 |
| May 29, 2026 | 3.02 | 3.08 | 2.98 | 3.07 | 3.07 | 1.66% | 2,262,421 |
| May 28, 2026 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | 1.00% | 1,628,982 |
| May 27, 2026 | 3.00 | 3.10 | 2.98 | 2.99 | 2.99 | -0.33% | 1,845,591 |
| May 26, 2026 | 3.00 | 3.06 | 2.95 | 3.00 | 3.00 | 1.35% | 1,980,385 |
| May 22, 2026 | 3.09 | 3.17 | 2.93 | 2.96 | 2.96 | -4.82% | 2,111,788 |
| May 21, 2026 | 2.95 | 3.16 | 2.87 | 3.11 | 3.11 | 4.71% | 2,848,598 |
| May 20, 2026 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | 1.71% | 2,619,281 |
| May 19, 2026 | 3.07 | 3.09 | 2.90 | 2.92 | 2.92 | -4.89% | 2,933,070 |
| May 18, 2026 | 3.26 | 3.40 | 3.00 | 3.07 | 3.07 | -5.54% | 3,132,009 |
| May 15, 2026 | 3.37 | 3.40 | 3.22 | 3.25 | 3.25 | -4.41% | 1,928,904 |
| May 14, 2026 | 3.58 | 3.61 | 3.39 | 3.40 | 3.40 | -5.56% | 2,051,211 |
| May 13, 2026 | 3.61 | 3.65 | 3.54 | 3.60 | 3.60 | -1.10% | 1,673,063 |
| May 12, 2026 | 3.58 | 3.77 | 3.53 | 3.64 | 3.64 | 1.39% | 1,996,966 |
| May 11, 2026 | 3.63 | 3.83 | 3.57 | 3.59 | 3.59 | -1.10% | 2,229,361 |
| May 8, 2026 | 3.77 | 3.96 | 3.53 | 3.63 | 3.63 | -1.09% | 3,687,932 |