Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	81.01	81.90	80.22	81.28	1,269,586	+0.88(+1.09%)
Nov 29, 2023	82.72	83.50	80.14	80.40	1,135,206	-2.21(-2.68%)
Nov 28, 2023	81.97	82.90	81.60	82.61	944,803	+0.03(+0.04%)
Nov 27, 2023	82.50	84.04	81.64	82.58	651,631	-0.29(-0.35%)
Nov 24, 2023	83.83	84.23	82.28	82.87	394,791	-0.90(-1.07%)
Nov 22, 2023	84.42	85.23	82.06	83.77	606,935	-0.31(-0.37%)
Nov 21, 2023	85.03	85.40	83.42	84.08	1,013,077	+1.02(+1.23%)
Nov 20, 2023	83.00	85.94	82.62	83.06	1,376,726	-0.09(-0.11%)
Nov 17, 2023	82.98	85.50	82.77	83.15	1,434,371	+0.17(+0.20%)
Nov 16, 2023	83.08	83.43	81.18	82.98	1,408,696	-0.78(-0.93%)
Nov 15, 2023	81.77	84.71	81.46	83.76	1,172,600	+1.26(+1.53%)
Nov 14, 2023	81.93	82.56	80.68	82.50	1,655,042	+2.83(+3.55%)
Nov 13, 2023	79.74	80.30	76.61	79.67	882,552	+0.22(+0.28%)
Nov 10, 2023	78.81	79.66	76.25	79.45	1,272,006	+0.30(+0.38%)
Nov 09, 2023	79.88	80.25	75.85	79.15	2,080,024	-1.54(-1.91%)
Nov 08, 2023	82.93	83.47	80.40	80.69	1,074,747	-2.24(-2.70%)
Nov 07, 2023	80.62	84.19	80.62	82.93	2,180,565	+2.83(+3.53%)
Nov 06, 2023	81.50	83.11	79.66	80.10	2,575,923	+2.09(+2.68%)
Nov 03, 2023	78.42	81.27	77.80	78.01	2,298,843	+0.25(+0.32%)
Nov 02, 2023	79.43	82.22	75.69	77.76	3,736,774	+1.24(+1.62%)
Nov 01, 2023	68.40	76.77	68.00	76.52	6,757,097	+9.21(+13.68%)
Oct 31, 2023	57.63	68.00	55.25	67.31	23,550,668	-40.34(-37.47%)
Oct 30, 2023	107.95	109.96	106.92	107.65	752,905	+0.82(+0.77%)
Oct 27, 2023	111.90	111.90	106.05	106.83	928,743	-4.77(-4.27%)
Oct 26, 2023	107.39	112.23	105.92	111.60	1,140,699	+4.36(+4.07%)
Oct 25, 2023	112.39	112.66	106.52	107.24	1,095,345	-6.18(-5.45%)
Oct 24, 2023	111.63	113.95	110.72	113.42	827,315	+2.02(+1.81%)
Oct 23, 2023	111.00	113.42	109.78	111.40	869,686	+0.20(+0.18%)
Oct 20, 2023	113.18	113.96	111.00	111.20	1,012,591	-1.80(-1.59%)
Oct 19, 2023	114.55	114.98	111.78	113.00	753,839	-0.82(-0.72%)
Oct 18, 2023	118.32	118.32	112.77	113.82	937,919	-4.83(-4.07%)
Oct 17, 2023	117.00	119.98	116.57	118.65	711,816	+1.10(+0.94%)
Oct 16, 2023	117.75	119.06	116.44	117.55	664,238	-0.41(-0.35%)
Oct 13, 2023	116.70	118.73	114.12	117.96	780,404	+0.75(+0.64%)
Oct 12, 2023	125.00	125.00	116.82	117.21	1,120,419	-7.55(-6.05%)
Oct 11, 2023	122.90	124.85	122.40	124.76	781,913	+1.90(+1.55%)
Oct 10, 2023	123.40	124.01	121.50	122.86	1,456,384	-0.57(-0.46%)
Oct 09, 2023	122.97	123.96	121.12	123.43	1,012,847	-0.51(-0.41%)
Oct 06, 2023	120.79	124.16	119.85	123.94	879,476	+2.53(+2.08%)
Oct 05, 2023	117.89	122.66	117.00	121.41	1,112,095	+3.60(+3.06%)
Oct 04, 2023	119.99	120.63	116.81	117.81	1,409,372	-2.64(-2.19%)
Oct 03, 2023	117.97	121.08	117.71	120.45	916,394	+1.86(+1.57%)
Oct 02, 2023	120.40	121.67	118.09	118.59	916,785	-2.63(-2.17%)
Sep 29, 2023	124.00	124.10	120.84	121.22	782,490	-2.37(-1.92%)
Sep 28, 2023	122.94	124.51	121.31	123.59	936,882	+0.15(+0.12%)
Sep 27, 2023	120.52	124.15	119.34	123.44	857,954	+4.03(+3.37%)
Sep 26, 2023	114.92	119.94	114.92	119.41	807,590	+4.67(+4.07%)
Sep 25, 2023	120.00	117.60	110.56	114.74	1,712,913	-5.19(-4.33%)
Sep 22, 2023	120.00	121.82	119.65	119.93	553,449	+0.38(+0.32%)
Sep 21, 2023	117.32	119.80	117.27	119.55	838,200	+1.58(+1.34%)
Sep 20, 2023	118.85	118.85	117.41	117.97	732,301	-1.14(-0.96%)
Sep 19, 2023	118.66	120.11	118.10	119.11	726,953	+1.06(+0.90%)
Sep 18, 2023	117.79	118.65	116.98	118.05	722,219	-0.35(-0.30%)
Sep 15, 2023	119.40	120.05	117.40	118.40	1,031,400	-1.32(-1.10%)
Sep 14, 2023	119.47	120.48	119.00	119.72	628,981	+0.74(+0.62%)
Sep 13, 2023	119.69	120.53	118.03	118.98	536,332	-0.87(-0.73%)
Sep 12, 2023	118.03	120.79	117.88	119.85	653,302	+1.45(+1.22%)
Sep 11, 2023	120.05	120.63	118.22	118.40	801,348	-1.51(-1.26%)
Sep 08, 2023	121.89	122.55	119.45	119.91	675,539	-2.09(-1.71%)
Sep 07, 2023	122.62	122.87	121.65	122.00	690,198	-0.86(-0.70%)
Sep 06, 2023	120.77	123.17	120.16	122.86	1,115,087	+2.29(+1.90%)
Sep 05, 2023	122.04	122.55	119.36	120.57	913,591	-1.94(-1.58%)
Sep 01, 2023	121.53	123.34	121.17	122.51	596,173	+1.50(+1.24%)
Aug 31, 2023	119.83	121.40	119.35	121.01	755,159	+1.28(+1.07%)
Aug 30, 2023	120.11	120.73	119.14	119.73	917,840	-0.29(-0.24%)
Aug 29, 2023	118.90	121.22	118.63	120.02	610,004	+1.42(+1.20%)
Aug 28, 2023	119.69	119.69	117.25	118.60	895,500	-0.40(-0.34%)
Aug 25, 2023	116.66	119.75	115.61	119.00	1,289,542	+3.00(+2.59%)
Aug 24, 2023	114.46	116.87	113.56	116.00	756,707	+1.54(+1.35%)
Aug 23, 2023	114.50	115.52	113.45	114.46	720,910	+0.77(+0.68%)
Aug 22, 2023	113.30	114.17	112.23	113.69	471,688	-0.07(-0.06%)
Aug 21, 2023	112.09	114.27	111.31	113.76	551,306	+1.87(+1.67%)
Aug 18, 2023	108.80	112.13	108.01	111.89	1,219,474	+0.97(+0.87%)
Aug 17, 2023	114.15	114.36	109.73	110.92	813,318	-3.05(-2.68%)
Aug 16, 2023	113.00	114.91	112.78	113.97	1,220,571	-0.11(-0.10%)
Aug 15, 2023	112.75	114.65	112.32	114.08	1,172,723	+1.67(+1.49%)
Aug 14, 2023	108.02	112.60	107.28	112.41	1,078,168	+4.39(+4.06%)
Aug 11, 2023	108.02	111.77	107.54	108.02	1,887,149	+2.02(+1.91%)
Aug 10, 2023	104.14	106.84	103.99	106.00	1,283,604	+2.64(+2.55%)
Aug 09, 2023	103.74	104.33	102.51	103.36	694,788	+0.26(+0.25%)
Aug 08, 2023	102.95	103.87	100.72	103.10	940,680	+0.60(+0.59%)
Aug 07, 2023	105.00	105.50	101.60	102.50	1,026,022	-2.81(-2.67%)
Aug 04, 2023	106.80	107.11	105.14	105.31	757,422	-2.04(-1.90%)
Aug 03, 2023	108.04	114.14	106.20	107.35	1,384,560	+2.16(+2.05%)
Aug 02, 2023	106.79	107.10	104.85	105.19	1,001,640	-2.34(-2.18%)
Aug 01, 2023	108.00	108.03	105.50	107.53	866,925	-0.86(-0.79%)
Jul 31, 2023	108.61	109.49	108.04	108.39	806,521	-0.14(-0.13%)
Jul 28, 2023	106.47	109.48	105.61	108.53	965,331	+3.01(+2.85%)
Jul 27, 2023	105.07	105.64	102.53	105.52	1,373,463	+1.39(+1.33%)
Jul 26, 2023	103.74	105.48	102.69	104.13	665,826	-0.13(-0.12%)
Jul 25, 2023	104.56	105.40	103.94	104.26	609,039	-0.23(-0.22%)
Jul 24, 2023	105.81	106.38	103.05	104.49	1,285,303	-1.38(-1.30%)
Jul 21, 2023	105.59	107.31	105.39	105.87	1,078,327	+1.06(+1.01%)
Jul 20, 2023	106.00	106.44	104.50	104.81	1,194,678	-1.10(-1.04%)
Jul 19, 2023	107.19	107.69	105.65	105.91	1,403,429	-0.71(-0.67%)
Jul 18, 2023	107.25	108.14	106.54	106.62	698,930	-0.67(-0.62%)
Jul 17, 2023	108.12	109.91	107.10	107.29	635,448	-0.54(-0.51%)
Jul 14, 2023	108.58	109.00	106.35	107.83	626,923	-0.67(-0.61%)
Jul 13, 2023	108.33	109.82	107.86	108.50	617,269	+0.51(+0.47%)
Jul 12, 2023	109.07	109.74	106.89	107.99	781,004	-0.51(-0.47%)
Jul 11, 2023	109.64	109.64	107.60	108.50	952,967	-1.00(-0.91%)
Jul 10, 2023	108.83	110.36	108.46	109.50	1,181,971	+0.50(+0.46%)
Jul 07, 2023	110.00	111.05	108.59	109.00	842,440	-1.00(-0.91%)
Jul 06, 2023	111.33	111.55	109.00	110.00	986,314	-1.89(-1.69%)
Jul 05, 2023	113.57	114.20	111.08	111.89	789,374	-1.60(-1.41%)
Jul 03, 2023	114.06	114.47	111.67	113.49	504,328	-1.03(-0.90%)
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	+4.80(+3.79%)
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%)
Apr 03, 2023	137.24	138.96	135.89	137.55	798,477	-0.28(-0.20%)
Mar 31, 2023	137.38	139.18	136.73	137.83	1,244,477	+1.80(+1.32%)
Mar 30, 2023	136.66	137.64	134.04	136.03	749,828	-0.53(-0.39%)
Mar 29, 2023	135.50	137.63	134.79	136.56	1,184,652	+2.66(+1.99%)
Mar 28, 2023	131.62	134.62	131.08	133.90	973,867	+2.76(+2.10%)
Mar 27, 2023	131.51	132.24	129.41	131.14	981,540	+0.95(+0.73%)
Mar 24, 2023	128.97	130.54	126.99	130.19	969,145	+1.81(+1.41%)
Mar 23, 2023	130.20	131.12	125.67	128.38	991,267	-0.73(-0.57%)
Mar 22, 2023	131.94	131.94	128.71	129.11	1,744,225	-1.99(-1.52%)
Mar 21, 2023	132.68	137.09	130.44	131.10	2,109,650	-0.28(-0.21%)
Mar 20, 2023	123.89	131.77	123.30	131.38	2,827,815	+8.69(+7.08%)
Mar 17, 2023	119.31	125.08	117.11	122.69	7,412,689	-26.98(-18.03%)
Mar 16, 2023	145.51	150.81	143.75	149.67	1,934,787	+4.20(+2.89%)
Mar 15, 2023	143.84	145.81	142.86	145.47	1,029,648	+0.57(+0.39%)
Mar 14, 2023	143.81	148.26	143.73	144.90	1,214,119	+2.13(+1.49%)
Mar 13, 2023	143.04	149.00	142.21	142.77	1,267,930	-1.15(-0.80%)
Mar 10, 2023	148.45	148.50	141.00	143.92	1,815,541	-4.52(-3.05%)
Mar 09, 2023	152.35	153.79	146.86	148.44	2,179,400	-4.52(-2.96%)
Mar 08, 2023	155.36	155.87	151.41	152.96	1,534,582	-2.65(-1.70%)
Mar 07, 2023	156.66	158.20	154.54	155.61	1,122,266	-0.38(-0.24%)
Mar 06, 2023	155.83	159.84	154.38	155.99	2,304,116	+0.38(+0.24%)
Mar 03, 2023	150.03	157.00	148.51	155.61	3,189,853	+2.61(+1.71%)
Mar 02, 2023	145.00	153.91	144.49	153.00	3,142,770	+7.37(+5.06%)
Mar 01, 2023	144.00	152.30	143.00	145.63	7,073,355	+23.50(+19.24%)
Feb 28, 2023	118.04	122.38	117.90	122.13	1,605,542	+4.00(+3.39%)
Feb 27, 2023	123.48	125.50	117.25	118.13	1,837,613	-4.93(-4.01%)
Feb 24, 2023	123.53	126.71	122.43	123.06	793,378	-1.76(-1.41%)
Feb 23, 2023	127.02	127.57	124.33	124.82	555,791	-1.67(-1.32%)
Feb 22, 2023	122.12	126.83	122.00	126.49	770,977	+4.58(+3.76%)
Feb 21, 2023	124.19	124.58	121.83	121.91	1,088,117	-2.66(-2.14%)
Feb 17, 2023	121.32	124.80	120.51	124.57	823,311	+2.52(+2.06%)
Feb 16, 2023	123.64	125.96	121.42	122.05	1,017,961	-2.67(-2.14%)
Feb 15, 2023	120.97	125.44	119.79	124.72	1,159,691	+4.36(+3.62%)
Feb 14, 2023	120.16	123.49	119.51	120.36	840,051	+0.16(+0.13%)
Feb 13, 2023	120.67	120.95	119.69	120.20	656,876	-0.25(-0.21%)
Feb 10, 2023	120.43	121.60	119.43	120.45	624,341	-0.68(-0.56%)
Feb 09, 2023	122.32	123.09	120.89	121.13	937,910	-0.23(-0.19%)
Feb 08, 2023	121.29	121.91	119.64	121.36	1,126,434	+0.57(+0.47%)
Feb 07, 2023	117.90	120.98	116.25	120.79	1,120,523	+2.95(+2.50%)
Feb 06, 2023	119.05	121.11	117.67	117.84	781,975	-1.16(-0.97%)
Feb 03, 2023	120.21	121.05	118.85	119.00	777,184	-1.25(-1.04%)
Feb 02, 2023	122.86	122.86	118.74	120.25	1,080,445	-2.11(-1.72%)
Feb 01, 2023	125.00	125.48	119.70	122.36	720,551	-2.61(-2.09%)
Jan 31, 2023	120.64	125.56	120.64	124.97	845,241	+4.11(+3.40%)
Jan 30, 2023	122.69	123.00	120.72	120.86	601,372	-2.03(-1.65%)
Jan 27, 2023	124.53	126.11	121.89	122.89	724,377	-1.58(-1.27%)
Jan 26, 2023	123.59	125.33	122.30	124.47	945,001	+1.31(+1.06%)
Jan 25, 2023	127.57	128.40	122.55	123.16	1,457,304	-5.21(-4.06%)
Jan 24, 2023	128.95	133.47	127.83	128.37	1,779,726	+0.04(+0.03%)
Jan 23, 2023	129.65	129.91	128.01	128.33	671,661	-1.89(-1.45%)
Jan 20, 2023	128.40	130.79	127.05	130.22	734,625	+2.42(+1.89%)
Jan 19, 2023	128.72	129.18	127.46	127.80	570,517	-0.95(-0.74%)
Jan 18, 2023	130.37	131.95	126.97	128.75	736,291	-1.25(-0.96%)
Jan 17, 2023	125.78	131.85	125.78	130.00	1,800,331	+3.30(+2.60%)
Jan 13, 2023	121.47	130.68	121.35	126.70	1,426,896	+5.10(+4.19%)
Jan 12, 2023	120.00	122.64	118.09	121.60	848,645	+1.47(+1.22%)
Jan 11, 2023	120.00	122.41	118.78	120.13	908,111	+1.00(+0.84%)
Jan 10, 2023	118.93	121.99	118.73	119.13	1,030,590	+1.60(+1.36%)
Jan 09, 2023	122.96	122.97	116.10	117.53	1,330,588	-4.74(-3.88%)
Jan 06, 2023	122.10	122.97	120.15	122.27	743,761	+0.66(+0.54%)
Jan 05, 2023	125.87	126.20	120.52	121.61	1,149,153	-3.37(-2.70%)
Jan 04, 2023	125.00	125.48	121.96	124.98	1,218,434	+0.14(+0.11%)
Jan 03, 2023	128.69	129.72	122.95	124.84	1,271,055	-4.74(-3.66%)
Dec 30, 2022	127.17	129.63	125.36	129.58	596,380	+2.32(+1.82%)
Dec 29, 2022	127.28	129.28	126.75	127.26	999,545	+0.89(+0.70%)
Dec 28, 2022	126.15	127.64	125.36	126.37	475,073	-0.26(-0.21%)
Dec 27, 2022	129.71	129.71	125.82	126.63	505,960	-3.32(-2.55%)
Dec 23, 2022	131.68	132.19	128.39	129.95	502,687	-2.18(-1.65%)
Dec 22, 2022	131.20	134.08	129.67	132.13	743,903	+0.72(+0.55%)
Dec 21, 2022	127.25	133.14	126.13	131.41	1,253,061	+3.97(+3.12%)
Dec 20, 2022	123.00	127.92	123.00	127.44	758,801	+4.44(+3.61%)
Dec 19, 2022	124.23	125.39	121.99	123.00	1,125,616	-0.56(-0.45%)
Dec 16, 2022	124.17	125.74	123.17	123.56	1,119,236	-1.09(-0.87%)
Dec 15, 2022	125.76	126.21	122.69	124.65	430,858	-1.67(-1.32%)
Dec 14, 2022	122.58	127.76	122.01	126.32	902,658	+3.44(+2.80%)
Dec 13, 2022	122.84	123.79	121.67	122.88	666,393	+1.37(+1.13%)
Dec 12, 2022	119.06	122.95	118.46	121.51	616,869	+3.15(+2.66%)
Dec 09, 2022	119.11	119.65	116.91	118.36	686,087	-0.98(-0.82%)
Dec 08, 2022	120.20	121.00	118.56	119.34	815,921	-0.42(-0.35%)
Dec 07, 2022	119.59	121.39	118.20	119.76	611,699	-0.34(-0.28%)
Dec 06, 2022	123.03	123.03	119.36	120.10	654,980	-2.86(-2.33%)
Dec 05, 2022	124.73	125.08	120.60	122.96	928,620	-3.29(-2.61%)
Dec 02, 2022	122.17	127.32	120.86	126.25	1,019,921	+3.27(+2.66%)

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.

Sarepta Therapeutics (NQ: SRPT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Sarepta Therapeutics (NQ: SRPT )

Historical Prices

Sections

Services