Rocket Pharmaceuticals, Inc. - Common Stock (RCKT)
5.5600
-0.7400 (-11.75%)
NASDAQ · Last Trade: Apr 3rd, 6:04 PM EDT
Historical Prices For Rocket Pharmaceuticals, Inc. - Common Stock (RCKT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.72 | 6.31 | 5.70 | 6.30 | 4,523,310 | 6.30 |
| 4/01/2025 | 6.60 | 6.65 | 5.79 | 5.81 | 7,729,648 | 5.81 |
| 3/31/2025 | 7.21 | 7.28 | 6.26 | 6.67 | 6,510,833 | 6.67 |
| 3/28/2025 | 7.83 | 7.94 | 7.48 | 7.59 | 1,094,339 | 7.59 |
| 3/27/2025 | 7.69 | 7.98 | 7.64 | 7.88 | 1,934,063 | 7.88 |
| 3/26/2025 | 8.20 | 8.21 | 7.67 | 7.69 | 1,934,292 | 7.69 |
| 3/25/2025 | 8.70 | 8.80 | 8.12 | 8.17 | 1,580,830 | 8.17 |
| 3/24/2025 | 8.46 | 8.78 | 8.40 | 8.73 | 1,156,792 | 8.73 |
| 3/21/2025 | 8.26 | 8.70 | 8.22 | 8.43 | 3,252,073 | 8.43 |
| 3/20/2025 | 8.36 | 8.58 | 8.23 | 8.32 | 1,182,331 | 8.32 |
| 3/19/2025 | 8.35 | 8.61 | 8.13 | 8.46 | 1,089,847 | 8.46 |
| 3/18/2025 | 8.54 | 8.65 | 8.24 | 8.35 | 1,489,008 | 8.35 |
| 3/17/2025 | 8.84 | 8.89 | 8.34 | 8.83 | 1,548,060 | 8.83 |
| 3/14/2025 | 8.63 | 8.81 | 8.50 | 8.76 | 1,069,813 | 8.76 |
| 3/13/2025 | 8.77 | 8.79 | 8.27 | 8.50 | 1,547,220 | 8.50 |
| 3/12/2025 | 8.74 | 8.90 | 8.26 | 8.80 | 2,478,519 | 8.80 |
| 3/11/2025 | 8.54 | 8.66 | 8.06 | 8.21 | 1,730,854 | 8.21 |
| 3/10/2025 | 8.67 | 8.79 | 8.57 | 8.59 | 1,099,553 | 8.59 |
| 3/07/2025 | 8.92 | 9.11 | 8.68 | 8.77 | 1,081,206 | 8.77 |
| 3/06/2025 | 9.10 | 9.26 | 8.80 | 8.99 | 1,557,491 | 8.99 |
| 3/05/2025 | 8.71 | 9.35 | 8.71 | 9.21 | 1,499,953 | 9.21 |
| 3/04/2025 | 8.57 | 8.83 | 8.25 | 8.66 | 1,741,872 | 8.66 |
| 3/03/2025 | 9.42 | 9.42 | 8.78 | 8.79 | 1,489,360 | 8.79 |
| 2/28/2025 | 9.55 | 9.73 | 8.94 | 9.45 | 1,987,647 | 9.45 |
| 2/27/2025 | 9.50 | 9.80 | 9.37 | 9.40 | 1,008,482 | 9.40 |
| 2/26/2025 | 9.51 | 9.84 | 9.38 | 9.52 | 1,057,134 | 9.52 |
| 2/25/2025 | 10.08 | 10.17 | 9.22 | 9.36 | 2,037,944 | 9.36 |
| 2/24/2025 | 10.50 | 10.62 | 10.02 | 10.05 | 1,063,180 | 10.05 |
| 2/21/2025 | 10.99 | 11.08 | 10.42 | 10.47 | 1,077,539 | 10.47 |
| 2/20/2025 | 10.91 | 11.09 | 10.75 | 10.87 | 868,103 | 10.87 |
| 2/19/2025 | 10.60 | 11.08 | 10.58 | 10.92 | 924,354 | 10.92 |
| 2/18/2025 | 10.55 | 11.11 | 10.48 | 10.80 | 1,167,844 | 10.80 |
| 2/14/2025 | 10.30 | 10.60 | 10.22 | 10.47 | 929,854 | 10.47 |
| 2/13/2025 | 9.90 | 10.15 | 9.64 | 10.12 | 985,312 | 10.12 |
| 2/12/2025 | 9.69 | 9.87 | 9.33 | 9.86 | 1,272,745 | 9.86 |
| 2/11/2025 | 10.00 | 10.15 | 9.74 | 9.88 | 2,433,170 | 9.88 |
| 2/10/2025 | 10.35 | 10.39 | 9.90 | 10.11 | 1,403,807 | 10.11 |
| 2/07/2025 | 10.63 | 10.73 | 10.20 | 10.34 | 1,329,020 | 10.34 |
| 2/06/2025 | 11.27 | 11.27 | 10.64 | 10.65 | 921,444 | 10.65 |
| 2/05/2025 | 11.00 | 11.45 | 11.00 | 11.24 | 909,164 | 11.24 |
| 2/04/2025 | 10.53 | 11.13 | 10.46 | 11.08 | 846,569 | 11.08 |
| 2/03/2025 | 10.44 | 10.71 | 10.11 | 10.56 | 1,344,252 | 10.56 |
| 1/31/2025 | 10.79 | 11.15 | 10.62 | 10.74 | 1,822,555 | 10.74 |
| 1/30/2025 | 10.51 | 10.79 | 10.25 | 10.69 | 2,113,138 | 10.69 |
| 1/29/2025 | 10.48 | 10.66 | 10.22 | 10.41 | 1,156,500 | 10.41 |
| 1/28/2025 | 10.69 | 10.73 | 10.20 | 10.58 | 1,131,605 | 10.58 |
| 1/27/2025 | 10.86 | 11.31 | 10.32 | 10.71 | 1,880,592 | 10.71 |
| 1/24/2025 | 11.03 | 11.27 | 10.63 | 10.71 | 1,430,663 | 10.71 |
| 1/23/2025 | 10.33 | 11.17 | 10.15 | 11.08 | 1,281,128 | 11.08 |
| 1/22/2025 | 10.07 | 10.60 | 10.07 | 10.48 | 1,500,415 | 10.48 |
| 1/21/2025 | 10.46 | 10.57 | 10.10 | 10.16 | 1,441,813 | 10.16 |
| 1/17/2025 | 10.34 | 10.61 | 10.14 | 10.31 | 1,729,051 | 10.31 |
| 1/16/2025 | 10.87 | 10.96 | 10.12 | 10.21 | 1,908,688 | 10.21 |
| 1/15/2025 | 10.88 | 11.24 | 10.56 | 10.88 | 1,697,078 | 10.88 |
| 1/14/2025 | 10.88 | 10.93 | 10.32 | 10.43 | 2,017,307 | 10.43 |
| 1/13/2025 | 10.96 | 11.00 | 10.28 | 10.73 | 2,691,071 | 10.73 |
| 1/10/2025 | 11.68 | 11.68 | 10.88 | 11.14 | 1,847,574 | 11.14 |
| 1/08/2025 | 12.40 | 12.65 | 11.68 | 11.79 | 1,415,050 | 11.79 |
| 1/07/2025 | 12.44 | 13.30 | 12.40 | 12.55 | 1,627,470 | 12.55 |
| 1/06/2025 | 12.66 | 12.94 | 12.32 | 12.35 | 1,158,152 | 12.35 |