Skip to main content

Sarepta Therapeutics (NQ: SRPT )

129.46 -0.77 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 112.64 116.36 110.20 114.52 1,668,325 +2.28(+2.03%)
Jun 29, 2023 111.47 115.00 110.99 112.24 1,622,077 +0.33(+0.29%)
Jun 28, 2023 106.70 113.00 105.87 111.91 1,885,441 +5.51(+5.18%)
Jun 27, 2023 107.47 107.93 105.04 106.40 1,940,878 -1.88(-1.74%)
Jun 26, 2023 114.00 114.50 107.84 108.28 2,144,422 -5.81(-5.09%)
Jun 23, 2023 119.96 120.00 109.02 114.09 4,749,312 -9.83(-7.93%)
Jun 22, 2023 126.95 130.42 122.62 123.92 2,504,866 -2.95(-2.33%)
Jun 21, 2023 131.82 132.41 126.20 126.87 1,226,037 -4.53(-3.45%)
Jun 20, 2023 130.15 132.04 128.75 131.40 843,832 +0.96(+0.74%)
Jun 16, 2023 132.75 132.90 130.25 130.44 1,552,282 -1.17(-0.89%)
Jun 15, 2023 130.48 132.54 130.25 131.61 695,614 +1.19(+0.91%)
Jun 14, 2023 130.04 131.27 129.57 130.42 708,153 +0.57(+0.44%)
Jun 13, 2023 130.78 133.69 129.78 129.85 614,911 -0.22(-0.17%)
Jun 12, 2023 128.39 130.16 128.39 130.07 758,348 +2.40(+1.88%)
Jun 09, 2023 125.88 130.10 125.49 127.67 757,393 +1.76(+1.40%)
Jun 08, 2023 127.39 129.07 125.79 125.91 511,366 -1.99(-1.56%)
Jun 07, 2023 127.95 128.80 125.98 127.90 662,741 -0.70(-0.54%)
Jun 06, 2023 127.69 130.33 126.03 128.60 768,438 +2.43(+1.93%)
Jun 05, 2023 125.48 127.62 125.35 126.17 1,035,334 +1.01(+0.81%)
Jun 02, 2023 125.88 126.40 123.68 125.16 870,201 +0.88(+0.71%)
Jun 01, 2023 123.45 125.54 122.46 124.28 603,505 +0.68(+0.55%)
May 31, 2023 124.94 125.92 122.93 123.60 1,030,600 -1.22(-0.98%)
May 30, 2023 127.03 127.94 124.07 124.82 898,758 -2.00(-1.58%)
May 26, 2023 128.85 129.67 126.41 126.82 1,343,651 -2.04(-1.58%)
May 25, 2023 129.30 131.17 125.50 128.86 1,302,700 -2.50(-1.90%)
May 24, 2023 134.74 139.16 128.45 131.36 5,524,584 -15.55(-10.58%)
May 23, 2023 149.00 150.16 146.69 146.91 1,302,134 -2.16(-1.45%)
May 22, 2023 150.35 152.21 148.50 149.07 960,252 -0.03(-0.02%)
May 19, 2023 147.11 149.84 145.78 149.10 1,414,741 +2.67(+1.82%)
May 18, 2023 149.00 149.00 144.36 146.43 1,317,295 -2.34(-1.57%)
May 17, 2023 149.36 150.00 145.77 148.77 1,422,383 -0.37(-0.25%)
May 16, 2023 153.79 154.00 147.82 149.14 2,447,018 -8.05(-5.12%)
May 15, 2023 151.50 159.89 147.08 157.19 7,904,119 +36.99(+30.77%)
May 11, 2023 120.20 19 -1.07(-0.88%)
May 10, 2023 131.50 134.89 121.00 121.27 4,488,389 -4.10(-3.27%)
May 09, 2023 126.27 128.72 124.76 125.37 1,400,030 -1.44(-1.14%)
May 08, 2023 131.25 131.73 126.13 126.81 951,919 -4.19(-3.20%)
May 05, 2023 130.13 132.45 129.20 131.00 1,080,759 +0.82(+0.63%)
May 04, 2023 125.38 131.00 124.88 130.18 1,130,865 +4.75(+3.79%)
May 03, 2023 120.45 126.97 120.01 125.43 1,397,800 +1.74(+1.41%)
May 02, 2023 124.64 127.14 123.61 123.69 994,988 -1.42(-1.14%)
May 01, 2023 122.84 126.50 122.54 125.11 975,397 +2.34(+1.91%)
Apr 28, 2023 121.41 124.28 121.23 122.77 933,790 +0.64(+0.52%)
Apr 27, 2023 122.34 123.91 121.90 122.13 731,479 -0.15(-0.12%)
Apr 26, 2023 122.53 123.45 119.52 122.28 1,223,600 -0.99(-0.80%)
Apr 25, 2023 126.75 127.55 121.71 123.27 1,498,729 -3.41(-2.69%)
Apr 24, 2023 127.17 127.89 125.75 126.68 567,066 -1.30(-1.02%)
Apr 21, 2023 126.64 128.29 125.51 127.98 800,549 +1.71(+1.35%)
Apr 20, 2023 125.15 126.52 122.27 126.27 948,323 +2.15(+1.73%)
Apr 19, 2023 125.03 126.37 122.51 124.12 1,133,998 -1.43(-1.14%)
Apr 18, 2023 125.21 126.11 121.41 125.55 1,153,181 +0.34(+0.27%)
Apr 17, 2023 122.70 126.82 122.47 125.21 1,353,079 +2.58(+2.10%)
Apr 14, 2023 123.66 124.96 120.36 122.63 1,784,046 -2.09(-1.68%)
Apr 13, 2023 121.88 131.21 121.00 124.72 5,377,949 -12.96(-9.41%)
Apr 12, 2023 139.94 140.50 136.87 137.68 790,387 -1.38(-0.99%)
Apr 11, 2023 140.64 141.69 138.35 139.06 829,210 -1.32(-0.94%)
Apr 10, 2023 139.00 141.34 136.94 140.38 1,207,071 -2.17(-1.52%)
Apr 06, 2023 138.00 143.12 137.19 142.55 1,056,314 +5.01(+3.64%)
Apr 05, 2023 138.60 139.37 136.33 137.54 857,976 -1.04(-0.75%)
Apr 04, 2023 141.62 141.94 137.56 138.58 852,993 +1.03(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.