Rocket Pharmaceuticals, Inc. (RCKT)
NASDAQ: RCKT · Real-Time Price · USD
2.700
-0.130 (-4.59%)
At close: Jun 20, 2025, 4:00 PM
2.740
+0.040 (1.48%)
After-hours: Jun 20, 2025, 6:48 PM EDT
Rocket Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 2.88 | 2.89 | 2.69 | 2.70 | 2.70 | -4.59% | 7,221,622 |
| 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 |
| May 6, 2025 | 7.73 | 7.77 | 6.29 | 6.31 | 6.31 | -19.62% | 5,901,687 |
| May 5, 2025 | 8.00 | 8.19 | 7.81 | 7.85 | 7.85 | -2.00% | 2,234,866 |
| May 2, 2025 | 7.97 | 8.26 | 7.90 | 8.01 | 8.01 | 1.91% | 2,037,227 |
| May 1, 2025 | 7.65 | 7.93 | 7.31 | 7.86 | 7.86 | 3.01% | 2,851,934 |
| Apr 30, 2025 | 7.16 | 7.65 | 7.01 | 7.63 | 7.63 | 4.81% | 1,998,037 |
| Apr 29, 2025 | 7.16 | 7.37 | 7.04 | 7.28 | 7.28 | 1.68% | 1,423,893 |
| Apr 28, 2025 | 7.23 | 7.47 | 6.95 | 7.16 | 7.16 | -0.97% | 1,970,183 |
| Apr 25, 2025 | 7.30 | 7.40 | 7.13 | 7.23 | 7.23 | -2.69% | 1,634,175 |
| 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 |