Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sarepta Therapeutics (NQ: SRPT )

133.29 -0.37 (-0.28%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 +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%)
Dec 01, 2022 122.57 123.65 120.10 122.98 940,271 +0.17(+0.14%)
Nov 30, 2022 118.52 123.34 116.30 122.81 1,487,436 +5.71(+4.88%)
Nov 29, 2022 118.00 120.39 116.39 117.10 883,542 -1.03(-0.87%)
Nov 28, 2022 120.16 123.74 116.83 118.13 2,266,270 +3.56(+3.11%)
Nov 25, 2022 114.57 115.48 113.79 114.57 214,741 -0.17(-0.15%)
Nov 23, 2022 112.69 118.80 111.37 114.74 785,244 +2.76(+2.46%)
Nov 22, 2022 109.72 112.12 108.91 111.98 902,550 +1.43(+1.29%)
Nov 21, 2022 112.00 113.05 110.09 110.55 442,036 -1.45(-1.29%)
Nov 18, 2022 111.13 113.09 110.49 112.00 847,606 +2.04(+1.86%)
Nov 17, 2022 108.52 110.54 107.81 109.96 398,717 +0.69(+0.63%)
Nov 16, 2022 109.88 110.89 107.51 109.27 754,660 -0.41(-0.37%)
Nov 15, 2022 110.00 110.49 108.25 109.68 818,382 +1.45(+1.34%)
Nov 14, 2022 107.51 109.41 106.05 108.23 835,643 +1.33(+1.24%)
Nov 11, 2022 105.96 107.98 103.96 106.90 781,022 +0.02(+0.02%)
Nov 10, 2022 107.72 108.22 105.08 106.88 1,115,319 +2.94(+2.83%)
Nov 09, 2022 105.22 105.75 103.24 103.94 865,182 -1.22(-1.16%)
Nov 08, 2022 100.39 107.96 100.39 105.16 1,532,321 +4.77(+4.75%)
Nov 07, 2022 103.18 104.20 100.21 100.39 905,394 -3.24(-3.13%)
Nov 04, 2022 105.01 105.79 100.15 103.63 1,269,786 -1.38(-1.31%)
Nov 03, 2022 106.89 111.75 102.03 105.01 2,410,238 -8.41(-7.41%)
Nov 02, 2022 113.51 113.42 775,375 -0.66(-0.58%)
Nov 01, 2022 114.92 116.95 113.72 114.08 572,511 +0.06(+0.05%)
Oct 31, 2022 114.36 116.41 113.46 114.02 972,755 -1.26(-1.09%)
Oct 28, 2022 111.90 115.85 111.27 115.28 1,024,733 +3.54(+3.17%)
Oct 27, 2022 114.79 116.00 111.17 111.74 1,111,438 -2.57(-2.25%)
Oct 26, 2022 112.44 116.16 111.86 114.31 934,820 +2.21(+1.97%)
Oct 25, 2022 110.73 113.73 110.73 112.10 914,286 +1.50(+1.36%)
Oct 24, 2022 113.05 113.75 108.22 110.60 997,345 -2.10(-1.86%)
Oct 21, 2022 112.86 114.31 111.32 112.70 1,226,495 +0.59(+0.53%)
Oct 20, 2022 112.93 113.83 111.20 112.11 871,161 -0.14(-0.12%)
Oct 19, 2022 116.32 117.99 110.23 112.25 1,374,072 -4.58(-3.92%)
Oct 18, 2022 115.72 118.75 115.72 116.83 1,210,855 +2.42(+2.12%)
Oct 17, 2022 114.76 116.98 112.94 114.41 987,702 +1.96(+1.74%)
Oct 14, 2022 114.00 114.96 110.83 112.45 829,020 -0.52(-0.46%)
Oct 13, 2022 109.10 113.75 106.39 112.97 1,173,864 +0.84(+0.75%)
Oct 12, 2022 109.45 112.57 107.98 112.13 1,033,588 +3.15(+2.89%)
Oct 11, 2022 108.98 111.47 106.17 108.98 1,102,871 +0.28(+0.26%)
Oct 10, 2022 110.25 110.55 107.62 108.70 746,954 -2.64(-2.37%)
Oct 07, 2022 114.30 114.54 111.17 111.34 1,245,637 -3.48(-3.03%)
Oct 06, 2022 111.61 118.44 111.05 114.82 1,392,527 +4.20(+3.80%)
Oct 05, 2022 111.36 112.24 109.68 110.62 565,682 -0.85(-0.76%)
Oct 04, 2022 111.33 112.09 107.03 111.47 964,741 +1.53(+1.39%)
Oct 03, 2022 110.47 112.30 108.65 109.94 636,208 -0.60(-0.54%)
Sep 30, 2022 109.26 113.67 108.82 110.54 1,034,815 +0.91(+0.83%)
Sep 29, 2022 109.94 111.60 108.28 109.63 896,644 -0.28(-0.25%)
Sep 28, 2022 110.11 111.00 108.93 109.91 749,684 +1.58(+1.46%)
Sep 27, 2022 108.14 109.94 107.21 108.33 658,793 +2.18(+2.05%)
Sep 26, 2022 108.07 110.38 106.01 106.15 581,406 -2.04(-1.89%)
Sep 23, 2022 109.57 109.70 104.68 108.19 846,360 -2.68(-2.42%)
Sep 22, 2022 109.97 111.44 107.33 110.87 677,500 +0.73(+0.66%)
Sep 21, 2022 114.11 115.40 110.07 110.14 1,024,521 -3.76(-3.30%)
Sep 20, 2022 115.25 116.25 112.97 113.90 997,968 -1.35(-1.17%)
Sep 19, 2022 111.52 115.78 110.94 115.25 1,349,837 +3.26(+2.91%)
Sep 16, 2022 109.83 112.39 108.17 111.99 1,848,080 +1.31(+1.18%)
Sep 15, 2022 108.40 112.11 106.66 110.68 1,663,062 +3.11(+2.89%)
Sep 14, 2022 104.57 107.67 103.05 107.57 4,633,465 +2.41(+2.29%)
Sep 13, 2022 110.67 112.71 104.45 105.16 3,070,837 -11.39(-9.77%)
Sep 12, 2022 117.43 117.98 114.61 116.55 766,392 -1.89(-1.60%)
Sep 09, 2022 118.27 120.23 117.49 118.44 769,998 -0.80(-0.67%)
Sep 08, 2022 113.63 119.33 113.10 119.24 1,383,120 +6.34(+5.62%)
Sep 07, 2022 108.57 113.91 107.98 112.90 835,763 +4.22(+3.88%)
Sep 06, 2022 108.96 109.56 106.34 108.68 620,007 -0.70(-0.64%)
Sep 02, 2022 110.99 113.30 109.17 109.38 644,460 -0.70(-0.64%)
Sep 01, 2022 108.93 110.24 106.67 110.08 662,833 +0.70(+0.64%)
Aug 31, 2022 109.18 110.83 108.95 109.38 601,743 +0.07(+0.06%)
Aug 30, 2022 110.54 110.76 107.46 109.31 492,823 -0.97(-0.88%)
Aug 29, 2022 111.01 111.94 109.52 110.28 606,521 -1.61(-1.44%)
Aug 26, 2022 113.90 114.02 110.66 111.89 813,779 -1.92(-1.69%)
Aug 25, 2022 115.29 116.91 113.35 113.81 878,311 -0.94(-0.82%)
Aug 24, 2022 108.74 116.63 108.29 114.75 1,775,370 +5.66(+5.19%)
Aug 23, 2022 107.85 110.01 106.02 109.09 893,881 +1.36(+1.26%)
Aug 22, 2022 108.19 111.48 107.42 107.73 873,089 -0.13(-0.12%)
Aug 19, 2022 108.31 109.11 106.92 107.86 774,371 -0.79(-0.73%)
Aug 18, 2022 109.00 109.15 106.14 108.65 573,101 -0.35(-0.32%)
Aug 17, 2022 107.33 110.33 106.83 109.00 847,503 +1.17(+1.09%)
Aug 16, 2022 109.25 109.50 106.75 107.83 1,127,215 -1.21(-1.11%)
Aug 15, 2022 108.16 109.37 107.40 109.04 1,243,935 +0.04(+0.04%)
Aug 12, 2022 109.30 110.96 108.61 109.00 1,028,741 -0.26(-0.24%)
Aug 11, 2022 112.31 113.42 108.85 109.26 1,022,232 -3.81(-3.37%)
Aug 10, 2022 109.31 113.60 109.31 113.07 1,014,275 +3.97(+3.64%)
Aug 09, 2022 112.46 112.89 107.75 109.10 2,083,090 -2.37(-2.13%)
Aug 08, 2022 105.95 111.90 105.45 111.47 2,183,756 +5.45(+5.14%)
Aug 05, 2022 100.60 107.03 99.45 106.02 1,407,874 +4.57(+4.50%)
Aug 04, 2022 96.20 103.16 96.19 101.45 1,626,424 +5.34(+5.56%)
Aug 03, 2022 94.34 96.23 92.53 96.11 2,391,878 +2.10(+2.23%)
Aug 02, 2022 91.35 94.71 90.95 94.01 1,142,095 +2.46(+2.69%)
Aug 01, 2022 92.76 93.92 90.40 91.55 829,078 -1.40(-1.51%)
Jul 29, 2022 96.02 96.02 89.75 92.95 3,663,804 +7.02(+8.17%)
Jul 28, 2022 86.52 86.52 84.05 85.93 379,336 +0.07(+0.08%)
Jul 27, 2022 82.83 86.28 82.48 85.86 677,405 +3.32(+4.02%)
Jul 26, 2022 82.87 84.36 81.26 82.54 561,085 -0.66(-0.79%)
Jul 25, 2022 83.61 84.26 82.10 83.20 422,107 -0.79(-0.94%)
Jul 22, 2022 85.19 85.31 83.80 83.99 572,007 -0.67(-0.79%)
Jul 21, 2022 85.62 85.91 84.11 84.66 461,107 -0.79(-0.92%)
Jul 20, 2022 84.73 86.40 84.01 85.45 412,625 +0.75(+0.89%)
Jul 19, 2022 84.75 85.94 84.04 84.70 661,504 +0.27(+0.32%)
Jul 18, 2022 83.72 85.83 83.61 84.43 809,970 +0.84(+1.00%)
Jul 15, 2022 82.81 84.27 81.45 83.59 1,022,306 +1.34(+1.63%)
Jul 14, 2022 81.07 83.72 80.09 82.25 742,315 +1.08(+1.33%)
Jul 13, 2022 78.32 82.80 77.90 81.17 922,490 +2.06(+2.60%)
Jul 12, 2022 80.18 80.49 77.39 79.11 780,251 -1.01(-1.26%)
Jul 11, 2022 79.78 81.55 78.84 80.12 666,585 -0.35(-0.43%)
Jul 08, 2022 79.41 80.75 78.91 80.47 1,036,510 +0.77(+0.97%)
Jul 07, 2022 76.59 80.88 76.26 79.70 1,418,870 +3.73(+4.91%)
Jul 06, 2022 72.50 77.14 72.02 75.97 2,522,699 +0.23(+0.30%)
Jul 05, 2022 74.78 76.00 73.07 75.74 1,287,873 +0.03(+0.04%)
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.