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 (%)
Nov 29, 2019 111.02 113.54 110.24 112.49 356,200 +1.57(+1.42%)
Nov 27, 2019 108.71 111.39 108.16 110.92 721,100 +2.03(+1.87%)
Nov 26, 2019 107.00 109.26 104.84 108.89 1,317,399 +1.80(+1.68%)
Nov 25, 2019 108.00 108.70 107.00 107.09 1,559,831 +0.07(+0.07%)
Nov 22, 2019 104.20 107.51 103.26 107.02 1,397,800 +2.85(+2.74%)
Nov 21, 2019 102.27 105.00 101.21 104.17 1,071,351 +1.87(+1.83%)
Nov 20, 2019 98.00 102.80 98.00 102.30 1,533,298 +4.26(+4.35%)
Nov 19, 2019 98.29 99.17 96.54 98.04 1,132,398 +0.14(+0.14%)
Nov 18, 2019 97.60 98.43 96.21 97.90 966,072 +0.44(+0.45%)
Nov 15, 2019 97.93 98.43 96.60 97.46 1,083,200 +0.05(+0.05%)
Nov 14, 2019 99.64 100.25 95.79 97.41 1,526,307 -3.59(-3.55%)
Nov 13, 2019 98.87 103.44 98.00 101.00 2,202,960 +1.05(+1.05%)
Nov 12, 2019 99.29 100.70 96.00 99.95 2,845,398 +5.17(+5.45%)
Nov 11, 2019 95.28 96.00 92.00 94.78 1,346,033 -1.50(-1.56%)
Nov 08, 2019 91.00 98.78 90.00 96.28 2,233,600 +2.90(+3.11%)
Nov 07, 2019 93.23 94.75 92.26 93.38 1,280,724 +1.07(+1.16%)
Nov 06, 2019 92.59 94.51 91.60 92.31 1,098,487 -1.19(-1.27%)
Nov 05, 2019 91.29 94.49 89.07 93.50 1,509,984 +2.69(+2.96%)
Nov 04, 2019 89.42 91.77 88.89 90.81 1,287,514 +2.24(+2.53%)
Nov 01, 2019 85.00 88.70 84.42 88.57 1,118,600 +5.51(+6.63%)
Oct 31, 2019 83.30 84.20 81.43 83.06 707,202 -0.86(-1.02%)
Oct 30, 2019 86.05 86.09 83.55 83.92 657,613 -2.59(-2.99%)
Oct 29, 2019 87.95 88.13 86.40 86.51 537,186 -1.22(-1.39%)
Oct 28, 2019 85.89 88.68 85.12 87.73 1,003,627 +1.98(+2.31%)
Oct 25, 2019 83.81 86.35 82.56 85.75 841,500 +2.22(+2.66%)
Oct 24, 2019 84.48 84.62 82.22 83.53 724,723 -0.59(-0.70%)
Oct 23, 2019 85.33 86.55 83.69 84.12 857,055 -1.43(-1.67%)
Oct 22, 2019 86.80 87.98 85.37 85.55 955,433 -1.07(-1.24%)
Oct 21, 2019 86.02 88.33 85.11 86.62 894,275 +0.85(+0.99%)
Oct 18, 2019 87.40 88.40 85.70 85.77 809,300 -1.67(-1.91%)
Oct 17, 2019 87.46 88.23 86.29 87.44 775,901 +0.70(+0.81%)
Oct 16, 2019 87.24 88.97 86.06 86.74 782,057 -1.31(-1.49%)
Oct 15, 2019 85.67 89.37 85.23 88.05 924,598 +2.35(+2.74%)
Oct 14, 2019 83.05 86.17 82.01 85.70 596,761 +2.22(+2.66%)
Oct 11, 2019 83.94 85.12 82.69 83.48 885,400 +0.32(+0.38%)
Oct 10, 2019 81.10 85.14 80.55 83.16 888,228 +2.66(+3.30%)
Oct 09, 2019 81.11 82.87 80.14 80.50 1,167,532 -0.02(-0.02%)
Oct 08, 2019 79.61 82.30 79.09 80.52 1,565,832 -0.44(-0.54%)
Oct 07, 2019 87.90 88.98 80.50 80.96 2,866,595 -7.29(-8.26%)
Oct 04, 2019 86.00 89.25 85.50 88.25 6,046,400 +6.91(+8.50%)
Oct 03, 2019 77.10 82.43 77.10 81.34 2,886,828 +3.65(+4.70%)
Oct 02, 2019 76.54 77.73 73.72 77.69 1,346,314 +1.16(+1.52%)
Oct 01, 2019 75.20 77.77 74.86 76.53 1,066,720 +1.21(+1.61%)
Sep 30, 2019 76.29 77.00 73.62 75.32 1,146,019 +0.32(+0.43%)
Sep 27, 2019 72.94 77.24 72.62 75.00 1,541,900 +2.19(+3.01%)
Sep 26, 2019 76.41 76.99 72.05 72.81 1,633,179 -3.15(-4.15%)
Sep 25, 2019 78.07 80.17 74.26 75.96 1,811,593 -1.79(-2.30%)
Sep 24, 2019 80.37 80.78 77.09 77.75 1,446,377 -2.63(-3.27%)
Sep 23, 2019 82.55 82.83 80.12 80.38 1,023,499 -2.13(-2.58%)
Sep 20, 2019 85.61 85.70 82.03 82.51 1,920,400 -2.85(-3.34%)
Sep 19, 2019 83.72 85.92 81.63 85.36 1,181,606 +1.69(+2.02%)
Sep 18, 2019 84.50 84.80 81.33 83.67 1,611,895 -1.21(-1.43%)
Sep 17, 2019 87.41 88.15 83.91 84.88 1,578,796 -2.14(-2.46%)
Sep 16, 2019 86.16 87.44 86.03 87.02 928,822 +1.02(+1.19%)
Sep 13, 2019 87.79 88.94 85.67 86.00 1,057,000 -1.98(-2.25%)
Sep 12, 2019 88.72 90.99 87.33 87.98 1,200,923 -1.10(-1.23%)
Sep 11, 2019 91.10 91.67 87.81 89.08 1,328,968 -1.99(-2.19%)
Sep 10, 2019 86.25 91.12 85.85 91.07 2,027,623 +4.43(+5.11%)
Sep 09, 2019 86.18 86.98 83.62 86.64 1,714,271 +0.94(+1.10%)
Sep 06, 2019 88.98 88.98 85.23 85.70 1,363,300 -3.32(-3.73%)
Sep 05, 2019 86.45 89.83 85.88 89.02 1,752,162 +2.89(+3.36%)
Sep 04, 2019 87.64 88.72 85.70 86.13 1,542,238 -0.63(-0.73%)
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.