Skip to main content

Sarepta Therapeutics (NQ: SRPT )

124.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 141.65 144.80 139.52 140.43 387,496 -0.85(-0.60%)
Sep 29, 2020 143.15 143.76 140.02 141.28 540,937 -1.92(-1.34%)
Sep 28, 2020 146.02 150.00 140.53 143.20 514,919 -0.80(-0.56%)
Sep 25, 2020 137.96 145.54 135.01 144.00 735,500 +6.24(+4.53%)
Sep 24, 2020 142.35 143.53 134.52 137.76 969,932 -6.20(-4.31%)
Sep 23, 2020 146.46 150.00 143.88 143.96 646,207 -2.35(-1.61%)
Sep 22, 2020 143.99 146.60 140.94 146.31 402,835 +3.47(+2.43%)
Sep 21, 2020 143.58 143.58 140.46 142.84 569,706 -1.69(-1.17%)
Sep 18, 2020 145.22 145.98 141.72 144.53 1,433,200 +0.50(+0.35%)
Sep 17, 2020 142.02 145.39 140.36 144.03 496,517 +0.08(+0.06%)
Sep 16, 2020 143.72 146.40 143.03 143.95 793,790 +1.15(+0.81%)
Sep 15, 2020 139.43 143.87 137.40 142.80 656,960 +4.30(+3.10%)
Sep 14, 2020 132.19 141.58 132.19 138.50 796,799 +7.82(+5.98%)
Sep 11, 2020 129.24 131.16 127.61 130.68 804,000 +3.56(+2.80%)
Sep 10, 2020 126.68 132.00 125.50 127.12 1,476,259 -3.37(-2.58%)
Sep 09, 2020 130.32 131.92 129.02 130.49 736,066 +1.51(+1.17%)
Sep 08, 2020 130.52 132.38 128.96 128.98 814,279 -3.77(-2.84%)
Sep 04, 2020 136.11 136.87 128.71 132.75 1,075,200 -3.94(-2.88%)
Sep 03, 2020 140.11 141.00 135.38 136.69 817,064 -4.39(-3.11%)
Sep 02, 2020 142.20 143.12 138.95 141.08 755,573 -0.96(-0.68%)
Sep 01, 2020 146.45 147.22 141.71 142.04 609,696 -4.38(-2.99%)
Aug 31, 2020 147.52 149.38 146.42 146.42 451,461 -1.04(-0.71%)
Aug 28, 2020 149.39 150.56 146.78 147.46 352,900 -1.88(-1.26%)
Aug 27, 2020 150.25 152.00 147.88 149.34 595,235 +0.49(+0.33%)
Aug 26, 2020 144.24 149.69 144.24 148.85 733,227 +3.91(+2.70%)
Aug 25, 2020 144.31 147.74 142.04 144.94 1,906,557 +3.74(+2.65%)
Aug 24, 2020 142.28 142.28 136.89 141.20 670,234 -0.74(-0.52%)
Aug 21, 2020 142.57 142.57 138.24 141.94 740,600 +0.97(+0.69%)
Aug 20, 2020 144.00 144.34 138.71 140.97 1,160,960 -7.69(-5.17%)
Aug 19, 2020 158.12 158.38 148.31 148.66 1,141,222 -10.38(-6.53%)
Aug 18, 2020 159.15 160.85 158.17 159.04 538,984 +0.33(+0.21%)
Aug 17, 2020 157.00 160.40 156.26 158.71 538,113 +1.71(+1.09%)
Aug 14, 2020 158.82 158.84 154.86 157.00 857,400 -2.00(-1.26%)
Aug 13, 2020 158.50 161.21 156.19 159.00 384,022 +1.00(+0.63%)
Aug 12, 2020 157.78 160.00 156.89 158.00 608,968 -0.03(-0.02%)
Aug 11, 2020 159.09 161.30 155.51 158.03 523,930 -0.97(-0.61%)
Aug 10, 2020 158.26 159.96 157.26 159.00 609,151 +0.03(+0.02%)
Aug 07, 2020 154.55 160.02 153.98 158.97 914,600 +4.55(+2.95%)
Aug 06, 2020 155.20 158.35 150.00 154.42 756,812 -4.47(-2.81%)
Aug 05, 2020 156.91 159.50 154.07 158.89 571,062 +2.16(+1.38%)
Aug 04, 2020 158.89 159.13 154.28 156.73 428,119 -1.50(-0.95%)
Aug 03, 2020 154.86 159.50 154.80 158.23 483,880 +4.71(+3.07%)
Jul 31, 2020 154.23 155.26 150.50 153.52 495,300 -0.57(-0.37%)
Jul 30, 2020 148.02 155.77 148.02 154.09 477,704 +4.09(+2.73%)
Jul 29, 2020 156.41 156.47 148.84 150.00 835,250 -5.49(-3.53%)
Jul 28, 2020 158.45 159.64 154.76 155.49 863,513 -2.96(-1.87%)
Jul 27, 2020 159.21 159.47 155.72 158.45 685,707 -0.18(-0.11%)
Jul 24, 2020 160.00 160.42 154.41 158.63 642,100 -3.04(-1.88%)
Jul 23, 2020 164.74 168.05 160.87 161.67 540,458 -2.85(-1.73%)
Jul 22, 2020 167.85 169.14 163.50 164.52 667,719 -3.75(-2.23%)
Jul 21, 2020 172.51 174.46 167.13 168.27 590,941 -4.07(-2.36%)
Jul 20, 2020 168.46 175.00 167.59 172.34 780,048 +4.83(+2.88%)
Jul 17, 2020 170.93 170.93 165.05 167.51 601,000 -1.90(-1.12%)
Jul 16, 2020 167.42 169.60 164.94 169.41 570,269 -0.25(-0.15%)
Jul 15, 2020 168.70 170.72 166.52 169.66 547,699 +2.90(+1.74%)
Jul 14, 2020 163.07 167.30 159.48 166.76 723,807 +4.78(+2.95%)
Jul 13, 2020 169.61 170.70 160.94 161.98 765,045 -6.83(-4.05%)
Jul 10, 2020 170.06 172.00 167.84 168.81 434,000 -1.15(-0.68%)
Jul 09, 2020 170.19 171.23 166.53 169.96 461,531 -0.19(-0.11%)
Jul 08, 2020 164.19 170.45 164.15 170.15 614,698 +6.26(+3.82%)
Jul 07, 2020 163.09 169.45 162.49 163.89 492,015 +0.40(+0.24%)
Jul 06, 2020 163.25 165.82 162.02 163.49 637,135 +0.74(+0.45%)
Jul 02, 2020 169.17 169.17 162.51 162.75 539,600 -2.93(-1.77%)
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.