Rocket Pharmaceuticals, Inc. RCKT
NASDAQ · United States · Health Technology
$2.56-0.03 (-1.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.56 | -1.16% | $2.64 | $2.66 | $2.53 | 1.82M |
| 2026-10-01 | $2.59 | -1.52% | $2.62 | $2.74 | $2.58 | 2.09M |
| 2026-09-30 | $2.63 | +1.54% | $2.62 | $2.73 | $2.55 | 2.53M |
| 2026-09-29 | $2.59 | -0.77% | $2.63 | $2.65 | $2.56 | 1.15M |
| 2026-09-28 | $2.61 | +0.58% | $2.57 | $2.62 | $2.51 | 2.07M |
| 2026-09-25 | $2.60 | -3.53% | $2.80 | $2.80 | $2.57 | 2.63M |
| 2026-09-24 | $2.69 | -10.93% | $3.00 | $3.03 | $2.66 | 4.38M |
| 2026-09-23 | $3.02 | -9.85% | $3.33 | $3.34 | $2.95 | 2.78M |
| 2026-09-22 | $3.35 | +2.45% | $3.29 | $3.41 | $3.28 | 1.07M |
| 2026-09-21 | $3.27 | -2.97% | $3.40 | $3.40 | $3.27 | 1.36M |
| 2026-09-18 | $3.37 | -3.71% | $3.47 | $3.56 | $3.35 | 1.60M |
| 2026-09-17 | $3.50 | +0.57% | $3.59 | $3.76 | $3.48 | 1.86M |
| 2026-09-16 | $3.48 | +2.05% | $3.57 | $3.57 | $3.40 | 2.64M |
| 2026-09-15 | $3.41 | -0.58% | $3.65 | $3.68 | $3.21 | 3.66M |
| 2026-09-14 | $3.43 | +2.39% | $3.29 | $3.47 | $3.29 | 1.29M |
| 2026-09-11 | $3.35 | -3.74% | $3.52 | $3.52 | $3.25 | 1.66M |
| 2026-09-10 | $3.48 | -4.13% | $3.62 | $3.63 | $3.44 | 1.19M |
| 2026-09-09 | $3.63 | -2.16% | $3.67 | $3.76 | $3.62 | 871.40K |
| 2026-09-08 | $3.71 | -3.89% | $3.78 | $3.78 | $3.68 | 754.70K |
| 2026-09-04 | $3.86 | +1.85% | $3.75 | $3.88 | $3.73 | 888.50K |
| 2026-09-03 | $3.79 | -1.81% | $3.90 | $3.91 | $3.69 | 1.07M |
| 2026-09-02 | $3.86 | +3.49% | $3.71 | $3.95 | $3.71 | 1.16M |
| 2026-09-01 | $3.73 | +0.27% | $3.72 | $3.81 | $3.67 | 948.70K |
| 2026-08-31 | $3.72 | -3.63% | $3.77 | $3.80 | $3.64 | 1.60M |
| 2026-08-28 | $3.86 | +6.63% | $3.61 | $3.99 | $3.53 | 3.45M |
| 2026-08-27 | $3.62 | -1.09% | $3.63 | $3.76 | $3.59 | 1.26M |
| 2026-08-26 | $3.66 | -3.17% | $3.73 | $3.73 | $3.58 | 1.12M |
| 2026-08-25 | $3.78 | +7.08% | $3.54 | $3.81 | $3.54 | 2.20M |
| 2026-08-24 | $3.53 | +0.57% | $3.53 | $3.55 | $3.38 | 913.30K |
| 2026-08-21 | $3.51 | +0.86% | $3.52 | $3.61 | $3.48 | 939.80K |
| 2026-08-20 | $3.48 | -4.66% | $3.60 | $3.66 | $3.43 | 1.11M |
| 2026-08-19 | $3.65 | +9.28% | $3.41 | $3.66 | $3.40 | 1.44M |
| 2026-08-18 | $3.34 | -1.76% | $3.33 | $3.42 | $3.27 | 1.09M |
| 2026-08-17 | $3.40 | -2.02% | $3.47 | $3.47 | $3.36 | 1.51M |
| 2026-08-14 | $3.47 | +3.89% | $3.33 | $3.50 | $3.27 | 1.16M |
| 2026-08-13 | $3.34 | -2.05% | $3.42 | $3.45 | $3.31 | 1.11M |
| 2026-08-12 | $3.41 | -2.57% | $3.49 | $3.55 | $3.40 | 954.00K |
| 2026-08-11 | $3.50 | -3.85% | $3.66 | $3.67 | $3.37 | 1.70M |
| 2026-08-10 | $3.64 | +0.83% | $3.60 | $3.71 | $3.54 | 1.36M |
| 2026-08-07 | $3.61 | +1.98% | $3.53 | $3.62 | $3.46 | 1.32M |
| 2026-08-06 | $3.54 | +1.14% | $3.52 | $3.62 | $3.49 | 2.12M |
| 2026-08-05 | $3.50 | +1.74% | $3.46 | $3.52 | $3.38 | 1.98M |
| 2026-08-04 | $3.44 | +0.88% | $3.39 | $3.53 | $3.33 | 2.08M |
| 2026-08-03 | $3.41 | +9.65% | $3.13 | $3.47 | $3.03 | 3.17M |
| 2026-07-31 | $3.11 | -3.12% | $3.18 | $3.21 | $3.05 | 1.28M |
| 2026-07-30 | $3.21 | +2.23% | $3.14 | $3.21 | $3.11 | 1.13M |
| 2026-07-29 | $3.14 | 0.00% | $3.13 | $3.18 | $3.03 | 1.13M |
| 2026-07-28 | $3.14 | -3.38% | $3.25 | $3.34 | $3.10 | 1.54M |
| 2026-07-27 | $3.25 | +1.88% | $3.29 | $3.40 | $3.22 | 1.23M |
| 2026-07-24 | $3.19 | -2.74% | $3.31 | $3.31 | $3.17 | 1.15M |
| 2026-07-23 | $3.28 | -0.61% | $3.25 | $3.35 | $3.13 | 1.70M |
| 2026-07-22 | $3.30 | -2.94% | $3.41 | $3.46 | $3.29 | 1.37M |
| 2026-07-21 | $3.40 | -0.87% | $3.41 | $3.46 | $3.34 | 1.04M |
| 2026-07-20 | $3.43 | -0.29% | $3.46 | $3.53 | $3.41 | 1.32M |
| 2026-07-17 | $3.44 | +0.88% | $3.34 | $3.44 | $3.26 | 1.48M |
| 2026-07-16 | $3.41 | -6.58% | $3.61 | $3.63 | $3.40 | 1.41M |
| 2026-07-15 | $3.65 | +0.27% | $3.63 | $3.69 | $3.54 | 1.71M |
| 2026-07-14 | $3.64 | -2.15% | $3.70 | $3.75 | $3.62 | 1.08M |
| 2026-07-13 | $3.72 | -4.86% | $3.83 | $3.86 | $3.62 | 1.72M |
| 2026-07-10 | $3.91 | -6.68% | $4.17 | $4.17 | $3.77 | 1.95M |
| 2026-07-09 | $4.19 | -1.18% | $4.19 | $4.33 | $4.06 | 2.86M |
| 2026-07-08 | $4.24 | +4.18% | $4.03 | $4.30 | $4.00 | 4.05M |
| 2026-07-07 | $4.07 | +2.01% | $3.99 | $4.14 | $3.83 | 2.37M |
| 2026-07-06 | $3.99 | +3.91% | $3.82 | $4.13 | $3.82 | 3.19M |
| 2026-07-02 | $3.84 | +9.09% | $3.52 | $3.85 | $3.52 | 2.70M |
| 2026-07-01 | $3.52 | +2.92% | $3.45 | $3.55 | $3.33 | 3.02M |
| 2026-06-30 | $3.42 | +1.48% | $3.40 | $3.48 | $3.32 | 2.01M |
| 2026-06-29 | $3.37 | +3.69% | $3.27 | $3.39 | $3.20 | 1.62M |
| 2026-06-26 | $3.25 | +0.31% | $3.24 | $3.40 | $3.08 | 7.67M |
| 2026-06-25 | $3.24 | -1.82% | $3.30 | $3.40 | $3.22 | 1.44M |
| 2026-06-24 | $3.30 | -4.90% | $3.41 | $3.53 | $3.28 | 1.62M |
| 2026-06-23 | $3.47 | +0.29% | $3.40 | $3.63 | $3.39 | 2.08M |
| 2026-06-22 | $3.46 | +3.28% | $3.38 | $3.50 | $3.35 | 2.43M |
| 2026-06-18 | $3.35 | +6.01% | $3.28 | $3.38 | $3.19 | 11.29M |
| 2026-06-17 | $3.16 | +12.86% | $2.82 | $3.25 | $2.82 | 4.54M |
| 2026-06-16 | $2.80 | -2.10% | $2.85 | $2.88 | $2.77 | 2.17M |
| 2026-06-15 | $2.86 | +4.00% | $2.81 | $2.91 | $2.79 | 2.25M |
| 2026-06-12 | $2.75 | +3.38% | $2.66 | $2.83 | $2.66 | 2.44M |
| 2026-06-11 | $2.66 | +2.31% | $2.59 | $2.70 | $2.53 | 2.56M |
| 2026-06-10 | $2.60 | -1.89% | $2.60 | $2.69 | $2.58 | 2.42M |
| 2026-06-09 | $2.65 | -1.85% | $2.72 | $2.78 | $2.53 | 2.72M |
| 2026-06-08 | $2.70 | -1.82% | $2.77 | $2.81 | $2.63 | 2.36M |
| 2026-06-05 | $2.75 | -5.82% | $2.90 | $2.92 | $2.69 | 2.56M |
| 2026-06-04 | $2.92 | 0.00% | $2.92 | $3.04 | $2.91 | 2.42M |
| 2026-06-03 | $2.92 | +1.04% | $2.91 | $2.93 | $2.82 | 2.90M |
| 2026-06-02 | $2.89 | -4.30% | $3.01 | $3.01 | $2.86 | 3.58M |
| 2026-06-01 | $3.02 | -1.63% | $3.05 | $3.15 | $2.99 | 2.85M |
| 2026-05-29 | $3.07 | +1.66% | $3.02 | $3.08 | $2.98 | 2.26M |
| 2026-05-28 | $3.02 | +1.00% | $3.00 | $3.05 | $2.95 | 1.63M |
| 2026-05-27 | $2.99 | -0.33% | $3.00 | $3.10 | $2.97 | 1.85M |