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 (%)
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%)
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.