Rocket Pharmaceuticals, Inc. - Common Stock (RCKT)
10.74
+0.05 (0.47%)
Rocket Pharmaceuticals Inc is a biotechnology company focused on developing innovative gene therapies to treat rare and devastating diseases
Its mission revolves around leveraging advanced genetic science and technology to create transformative therapies that can address the underlying causes of genetic disorders. The company primarily targets conditions that currently lack effective treatment options, with the aim of providing significant clinical benefits and improving the quality of life for patients. By utilizing cutting-edge research and collaborating with leading experts in the field, Rocket Pharmaceuticals strives to bring groundbreaking solutions to the forefront of healthcare.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 10.79 | 11.15 | 10.62 | 10.74 | 1,798,979 | 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 |
| 1/03/2025 | 12.87 | 12.91 | 12.44 | 12.56 | 1,189,529 | 12.56 |
| 1/02/2025 | 12.80 | 13.35 | 12.60 | 12.72 | 1,521,378 | 12.72 |
| 12/31/2024 | 12.03 | 0.00 | 12.57 | 12.57 | 0 | 12.57 |
| 12/30/2024 | 11.93 | 12.27 | 11.56 | 12.03 | 2,544,499 | 12.03 |
| 12/27/2024 | 11.97 | 12.32 | 11.60 | 11.75 | 1,820,507 | 11.75 |
| 12/26/2024 | 11.56 | 12.11 | 11.32 | 12.02 | 1,947,085 | 12.02 |
| 12/24/2024 | 11.50 | 11.86 | 11.37 | 11.68 | 701,101 | 11.68 |
| 12/23/2024 | 11.51 | 11.61 | 11.21 | 11.43 | 1,188,272 | 11.43 |
| 12/20/2024 | 11.31 | 11.79 | 11.15 | 11.56 | 2,867,645 | 11.56 |
| 12/19/2024 | 11.77 | 11.82 | 11.28 | 11.38 | 1,215,462 | 11.38 |
| 12/18/2024 | 12.71 | 12.87 | 11.72 | 11.74 | 1,987,261 | 11.74 |
| 12/17/2024 | 11.71 | 12.10 | 11.58 | 11.92 | 1,148,355 | 11.92 |
| 12/16/2024 | 12.04 | 12.19 | 11.74 | 11.76 | 1,446,005 | 11.76 |
| 12/13/2024 | 12.48 | 12.52 | 11.76 | 12.02 | 1,394,865 | 12.02 |
| 12/12/2024 | 13.22 | 13.50 | 12.18 | 12.57 | 2,168,555 | 12.57 |
| 12/11/2024 | 12.83 | 15.00 | 12.83 | 13.37 | 5,359,171 | 13.37 |
| 12/10/2024 | 13.84 | 13.88 | 13.36 | 13.51 | 758,903 | 13.51 |
| 12/09/2024 | 13.97 | 14.19 | 13.82 | 13.84 | 644,574 | 13.84 |
| 12/06/2024 | 13.44 | 14.16 | 13.33 | 13.89 | 662,907 | 13.89 |
| 12/05/2024 | 13.69 | 13.81 | 13.26 | 13.32 | 642,359 | 13.32 |
| 12/04/2024 | 13.47 | 14.01 | 13.26 | 13.58 | 968,448 | 13.58 |
| 12/03/2024 | 14.41 | 14.59 | 13.45 | 13.50 | 943,068 | 13.50 |
| 12/02/2024 | 14.40 | 14.68 | 14.15 | 14.41 | 714,238 | 14.41 |
| 11/29/2024 | 14.20 | 14.53 | 14.15 | 14.39 | 500,277 | 14.39 |
| 11/27/2024 | 14.26 | 14.52 | 13.99 | 14.20 | 607,998 | 14.20 |
| 11/26/2024 | 13.98 | 14.18 | 13.63 | 14.11 | 1,058,643 | 14.11 |
| 11/25/2024 | 14.49 | 15.01 | 14.05 | 14.10 | 1,207,310 | 14.10 |
| 11/22/2024 | 12.72 | 14.18 | 12.65 | 14.11 | 1,194,045 | 14.11 |
| 11/21/2024 | 13.12 | 13.38 | 12.66 | 12.79 | 1,336,005 | 12.79 |
| 11/20/2024 | 13.04 | 13.23 | 12.62 | 13.04 | 1,277,281 | 13.04 |
| 11/19/2024 | 13.81 | 13.94 | 13.07 | 13.16 | 1,816,650 | 13.16 |
| 11/18/2024 | 14.10 | 14.25 | 13.39 | 13.66 | 1,485,549 | 13.66 |
| 11/15/2024 | 14.86 | 14.90 | 13.80 | 13.98 | 1,132,859 | 13.98 |
| 11/14/2024 | 15.78 | 15.95 | 14.65 | 14.82 | 1,104,349 | 14.82 |
| 11/13/2024 | 16.18 | 16.64 | 15.64 | 15.67 | 734,114 | 15.67 |
| 11/12/2024 | 16.87 | 17.20 | 15.92 | 16.03 | 965,669 | 16.03 |
| 11/11/2024 | 17.65 | 17.82 | 16.68 | 16.86 | 919,172 | 16.86 |
| 11/08/2024 | 17.29 | 17.66 | 16.65 | 17.45 | 902,588 | 17.45 |
| 11/07/2024 | 17.58 | 17.74 | 16.97 | 17.25 | 553,900 | 17.25 |
| 11/06/2024 | 17.92 | 18.17 | 17.00 | 17.58 | 1,003,070 | 17.58 |
| 11/05/2024 | 16.58 | 17.22 | 16.12 | 17.19 | 980,945 | 17.19 |
| 11/04/2024 | 16.65 | 17.11 | 16.43 | 16.82 | 713,398 | 16.82 |
| 11/01/2024 | 16.78 | 17.05 | 16.65 | 16.98 | 518,871 | 16.98 |