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 (%)
Mar 31, 2014 23.76 24.32 23.36 24.03 571,654 +0.50(+2.12%)
Mar 28, 2014 23.70 24.15 23.15 23.53 943,769 -0.20(-0.84%)
Mar 27, 2014 22.86 24.25 22.35 23.73 1,017,864 +0.74(+3.22%)
Mar 26, 2014 24.24 24.38 22.49 22.99 1,072,923 -0.97(-4.05%)
Mar 25, 2014 24.80 25.35 23.70 23.96 808,994 -0.58(-2.36%)
Mar 24, 2014 26.63 27.00 23.52 24.54 1,482,867 -2.06(-7.74%)
Mar 21, 2014 28.34 28.45 26.54 26.60 1,721,920 -1.34(-4.80%)
Mar 20, 2014 28.49 29.00 27.70 27.94 484,983 -0.73(-2.55%)
Mar 19, 2014 28.20 28.96 27.51 28.67 903,533 +0.52(+1.85%)
Mar 18, 2014 27.95 28.31 27.30 28.15 763,468 +0.77(+2.81%)
Mar 17, 2014 27.38 27.85 26.98 27.38 709,662 +0.26(+0.96%)
Mar 14, 2014 26.76 27.29 26.14 27.12 774,423 +0.18(+0.67%)
Mar 13, 2014 28.56 28.61 26.68 26.94 1,088,325 -1.66(-5.80%)
Mar 12, 2014 26.98 28.95 26.93 28.60 1,152,869 +1.81(+6.76%)
Mar 11, 2014 27.22 28.00 26.60 26.79 890,387 -0.50(-1.83%)
Mar 10, 2014 27.40 28.00 26.80 27.29 855,869 -0.30(-1.09%)
Mar 07, 2014 29.11 29.78 27.27 27.59 1,831,146 -1.42(-4.89%)
Mar 06, 2014 30.30 30.62 28.82 29.01 998,938 -1.28(-4.23%)
Mar 05, 2014 29.55 30.36 29.41 30.29 1,147,537 +0.67(+2.26%)
Mar 04, 2014 28.83 29.75 28.50 29.62 1,030,390 +1.26(+4.44%)
Mar 03, 2014 28.48 29.38 28.13 28.36 1,217,059 -0.67(-2.31%)
Feb 28, 2014 29.73 30.81 28.23 29.03 1,416,838 -0.83(-2.78%)
Feb 27, 2014 29.88 29.91 27.60 29.86 2,197,937 +0.41(+1.39%)
Feb 26, 2014 30.46 30.65 29.06 29.45 1,635,331 -0.73(-2.42%)
Feb 25, 2014 30.35 31.13 29.02 30.18 1,675,958 +0.13(+0.45%)
Feb 24, 2014 28.71 31.28 27.92 30.05 2,876,054 +2.12(+7.61%)
Feb 21, 2014 27.70 28.73 27.24 27.92 2,192,279 +0.36(+1.31%)
Feb 20, 2014 26.66 27.61 26.29 27.56 937,796 +0.90(+3.38%)
Feb 19, 2014 27.00 27.13 26.50 26.66 615,415 -0.31(-1.15%)
Feb 18, 2014 26.29 27.28 26.24 26.97 1,354,034 +0.81(+3.10%)
Feb 14, 2014 26.61 26.16 26.16 26.16 815,500 -0.44(-1.65%)
Feb 13, 2014 25.99 26.90 25.82 26.60 893,356 +0.22(+0.83%)
Feb 12, 2014 26.51 26.79 25.77 26.38 708,621 -0.20(-0.75%)
Feb 11, 2014 26.09 27.00 25.98 26.58 1,283,004 +0.59(+2.27%)
Feb 10, 2014 26.69 26.80 25.50 25.99 1,107,303 +0.13(+0.50%)
Feb 07, 2014 24.80 26.32 24.80 25.86 1,780,163 +1.26(+5.12%)
Feb 06, 2014 25.82 25.89 24.38 24.60 1,633,948 -0.53(-2.11%)
Feb 05, 2014 23.80 25.30 22.95 25.13 2,782,850 +2.17(+9.45%)
Feb 04, 2014 22.87 23.76 22.76 22.96 971,308 +0.13(+0.57%)
Feb 03, 2014 24.16 24.49 22.60 22.83 1,611,135 -1.55(-6.36%)
Jan 31, 2014 24.52 25.36 24.16 24.38 938,324 -0.63(-2.52%)
Jan 30, 2014 24.94 25.55 24.37 25.01 760,138 +0.73(+3.01%)
Jan 29, 2014 24.98 25.24 23.96 24.28 883,970 -0.87(-3.46%)
Jan 28, 2014 24.10 25.30 24.00 25.15 1,123,137 +0.94(+3.88%)
Jan 27, 2014 24.65 24.74 22.90 24.21 2,036,235 -1.23(-4.83%)
Jan 24, 2014 27.23 27.49 24.80 25.44 2,158,069 -2.12(-7.69%)
Jan 23, 2014 27.23 28.16 26.69 27.56 1,208,023 +0.20(+0.73%)
Jan 22, 2014 28.17 28.22 27.05 27.36 1,241,846 -0.66(-2.36%)
Jan 21, 2014 28.39 29.40 27.60 28.02 4,102,925 +1.24(+4.63%)
Jan 17, 2014 27.37 26.78 26.78 26.78 3,421,100 -1.22(-4.36%)
Jan 16, 2014 23.01 28.80 22.62 28.00 14,409,382 +8.02(+40.14%)
Jan 15, 2014 20.39 20.39 19.79 19.98 1,394,311 -0.41(-2.01%)
Jan 14, 2014 20.00 20.50 19.63 20.39 1,207,979 +0.31(+1.54%)
Jan 13, 2014 19.86 21.28 19.50 20.08 2,304,769 +0.65(+3.35%)
Jan 10, 2014 19.33 20.02 19.05 19.43 1,498,418 +0.19(+0.99%)
Jan 09, 2014 18.49 19.35 18.25 19.24 1,529,286 +0.89(+4.85%)
Jan 08, 2014 17.69 18.50 17.50 18.35 1,655,195 +0.44(+2.46%)
Jan 07, 2014 18.76 18.91 17.83 17.91 1,680,039 -0.86(-4.58%)
Jan 06, 2014 19.21 19.60 17.76 18.77 4,226,022 -1.67(-8.17%)
Jan 03, 2014 20.56 20.75 20.25 20.44 917,514 -0.14(-0.68%)
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.