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 28, 2013 36.42 37.70 36.42 36.95 1,782,264 +0.68(+1.87%)
Mar 27, 2013 35.80 36.52 34.95 36.27 1,506,303 +0.15(+0.42%)
Mar 26, 2013 34.77 36.55 34.47 36.12 2,332,325 +1.46(+4.21%)
Mar 25, 2013 33.74 34.74 33.21 34.66 2,036,979 +1.89(+5.77%)
Mar 22, 2013 33.60 33.81 32.19 32.77 1,019,722 -0.79(-2.35%)
Mar 21, 2013 32.99 33.95 32.80 33.56 1,203,344 +0.79(+2.41%)
Mar 20, 2013 33.50 34.00 32.65 32.77 1,427,124 -0.32(-0.97%)
Mar 19, 2013 34.60 34.94 32.50 33.09 2,111,718 +0.06(+0.18%)
Mar 18, 2013 32.00 33.60 31.90 33.03 1,654,329 +0.78(+2.42%)
Mar 15, 2013 33.75 33.99 32.09 32.25 2,213,252 -1.19(-3.56%)
Mar 14, 2013 31.33 34.39 31.04 33.44 4,167,860 +2.37(+7.63%)
Mar 13, 2013 30.52 31.32 30.30 31.07 1,176,841 +0.45(+1.48%)
Mar 12, 2013 30.30 30.67 29.61 30.62 759,121 +0.31(+1.02%)
Mar 11, 2013 30.43 30.60 29.92 30.31 753,155 -0.12(-0.39%)
Mar 08, 2013 30.29 31.07 29.81 30.43 1,680,043 +0.22(+0.73%)
Mar 07, 2013 30.18 31.70 29.53 30.21 2,424,377 -1.10(-3.51%)
Mar 06, 2013 30.80 31.74 30.27 31.31 1,727,828 +0.88(+2.89%)
Mar 05, 2013 30.74 31.73 29.60 30.43 2,297,007 +0.36(+1.20%)
Mar 04, 2013 30.37 30.92 28.35 30.07 2,317,418 +0.48(+1.62%)
Mar 01, 2013 28.88 30.00 28.35 29.59 1,957,677 +0.29(+1.01%)
Feb 28, 2013 30.71 31.30 29.02 29.30 2,153,204 -2.21(-7.03%)
Feb 27, 2013 29.18 32.40 28.96 31.51 3,848,934 +2.48(+8.54%)
Feb 26, 2013 28.61 29.75 28.53 29.03 1,192,191 +1.20(+4.31%)
Feb 22, 2013 27.51 27.89 27.09 27.83 674,252 +0.22(+0.80%)
Feb 21, 2013 27.96 28.55 26.88 27.61 1,365,170 +0.14(+0.50%)
Feb 20, 2013 27.43 28.10 27.00 27.47 951,735 -0.14(-0.51%)
Feb 19, 2013 26.44 27.74 26.32 27.61 1,128,264 +1.31(+4.98%)
Feb 15, 2013 26.23 27.08 25.80 26.30 927,805 +0.17(+0.65%)
Feb 14, 2013 26.28 27.23 25.86 26.13 1,233,663 -0.73(-2.72%)
Feb 13, 2013 27.16 27.35 26.50 26.86 705,210 -0.20(-0.74%)
Feb 12, 2013 27.66 27.75 26.84 27.06 751,340 -0.39(-1.42%)
Feb 11, 2013 27.94 28.60 27.11 27.45 1,739,991 -1.46(-5.05%)
Feb 08, 2013 28.20 29.15 27.89 28.91 1,055,701 +0.87(+3.10%)
Feb 07, 2013 27.81 28.70 27.34 28.04 1,177,110 -0.01(-0.04%)
Feb 06, 2013 27.78 28.25 27.57 28.05 614,864 +0.54(+1.96%)
Feb 04, 2013 27.46 28.50 27.09 27.51 642,153 -0.09(-0.33%)
Feb 01, 2013 27.42 28.35 27.12 27.60 833,751 +0.55(+2.03%)
Jan 31, 2013 27.36 27.61 26.10 27.05 838,076 -0.09(-0.33%)
Jan 30, 2013 26.93 29.30 24.50 27.14 3,718,704 -0.04(-0.15%)
Jan 29, 2013 27.06 27.43 26.70 27.18 575,157 -0.17(-0.62%)
Jan 28, 2013 28.03 28.25 26.80 27.35 1,281,164 -0.56(-2.01%)
Jan 25, 2013 25.56 28.00 25.18 27.91 2,351,888 +3.52(+14.43%)
Jan 24, 2013 24.41 25.64 24.25 24.39 907,329 -0.29(-1.18%)
Jan 23, 2013 24.48 24.85 24.26 24.68 692,375 +0.33(+1.36%)
Jan 22, 2013 24.18 24.44 23.46 24.35 802,356 +0.38(+1.59%)
Jan 18, 2013 23.99 24.58 23.85 23.97 803,521 -0.05(-0.21%)
Jan 17, 2013 24.85 25.60 23.88 24.02 1,612,282 -0.68(-2.75%)
Jan 16, 2013 25.25 25.59 24.55 24.70 1,076,659 -0.77(-3.02%)
Jan 15, 2013 25.00 26.13 24.82 25.47 658,393 +0.25(+0.99%)
Jan 14, 2013 25.94 26.50 25.10 25.22 802,267 -0.96(-3.67%)
Jan 11, 2013 26.41 26.50 24.80 26.18 1,399,944 -0.01(-0.04%)
Jan 10, 2013 27.71 27.90 25.86 26.19 1,211,021 -0.87(-3.22%)
Jan 09, 2013 28.57 28.79 26.94 27.06 1,445,709 -1.22(-4.31%)
Jan 08, 2013 29.24 29.49 27.55 28.28 1,046,792 -0.67(-2.31%)
Jan 07, 2013 29.05 29.36 28.50 28.95 625,924 -0.05(-0.17%)
Jan 04, 2013 28.41 29.63 27.50 29.00 1,467,649 +0.86(+3.06%)
Jan 03, 2013 26.25 29.12 26.22 28.14 2,272,513 +1.90(+7.24%)
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.