Sarepta Therapeutics (NQ: SRPT )

135.14 USD +0.03 (+0.02%)
Streaming Delayed Price Updated: 9:41 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 134.84 136.81 133.12 135.11 484,982 +0.62(+0.46%)
Nov 23, 2020 132.01 134.75 128.60 134.49 415,639 +3.31(+2.52%)
Nov 20, 2020 134.67 135.00 130.69 131.18 455,300 -3.24(-2.41%)
Nov 19, 2020 132.65 136.40 131.65 134.42 591,749 +1.71(+1.29%)
Nov 18, 2020 140.17 140.37 132.41 132.71 577,053 -7.04(-5.04%)
Nov 17, 2020 140.04 140.83 136.65 139.75 530,276 +0.05(+0.04%)
Nov 16, 2020 142.98 143.21 139.09 139.70 566,550 -1.70(-1.20%)
Nov 13, 2020 139.62 142.76 138.01 141.40 481,900 +2.54(+1.83%)
Nov 12, 2020 134.64 139.90 132.59 138.86 693,715 +4.13(+3.07%)
Nov 11, 2020 128.70 134.76 128.70 134.73 813,212 +6.35(+4.95%)
Nov 10, 2020 125.35 128.71 122.38 128.38 1,069,722 +2.82(+2.25%)
Nov 09, 2020 130.39 130.79 124.12 125.56 1,548,042 -0.10(-0.08%)
Nov 06, 2020 139.50 142.88 123.50 125.66 4,490,500 -19.49(-13.43%)
Nov 05, 2020 154.14 154.99 144.16 145.15 985,106 -6.75(-4.44%)
Nov 04, 2020 143.55 153.97 143.05 151.90 934,166 +10.56(+7.47%)
Nov 03, 2020 138.73 142.96 135.70 141.34 614,822 +4.05(+2.95%)
Nov 02, 2020 137.05 138.03 133.55 137.29 494,497 +1.38(+1.02%)
Oct 30, 2020 140.36 141.53 134.14 135.91 723,100 -5.58(-3.94%)
Oct 29, 2020 141.17 141.98 136.66 141.49 480,238 +1.16(+0.83%)
Oct 28, 2020 139.22 141.80 137.01 140.33 446,582 +0.71(+0.51%)
Oct 27, 2020 139.63 140.91 137.34 139.62 440,505 +1.00(+0.72%)
Oct 26, 2020 136.82 140.20 136.00 138.62 358,441 +0.89(+0.65%)
Oct 23, 2020 137.41 138.56 135.10 137.73 372,400 -0.07(-0.05%)
Oct 22, 2020 138.12 141.32 137.47 137.80 512,842 +0.54(+0.39%)
Oct 21, 2020 136.62 139.31 136.24 137.26 332,254 -0.24(-0.17%)
Oct 20, 2020 141.91 141.99 137.14 137.50 510,817 -3.29(-2.34%)
Oct 19, 2020 143.00 143.70 140.00 140.79 291,673 -1.63(-1.14%)
Oct 16, 2020 143.34 145.66 142.26 142.42 421,400 -0.91(-0.63%)
Oct 15, 2020 144.11 145.70 141.98 143.33 411,003 -1.79(-1.23%)
Oct 14, 2020 147.99 149.65 145.12 145.12 418,334 -2.14(-1.45%)
Oct 13, 2020 144.09 147.89 142.37 147.26 410,135 +4.39(+3.07%)
Oct 12, 2020 145.22 146.51 142.73 142.87 284,006 -0.71(-0.49%)
Oct 09, 2020 144.22 145.99 142.48 143.58 309,900 -1.12(-0.77%)
Oct 08, 2020 146.63 146.96 144.26 144.70 432,155 -1.16(-0.80%)
Oct 07, 2020 140.00 146.78 139.83 145.86 1,136,811 +6.36(+4.56%)
Oct 06, 2020 139.00 140.43 137.90 139.50 436,001 +0.70(+0.50%)
Oct 05, 2020 136.05 140.76 136.02 138.80 592,876 +4.01(+2.98%)
Oct 02, 2020 138.85 140.77 134.61 134.79 653,400 -6.76(-4.78%)
Oct 01, 2020 140.38 142.65 139.13 141.55 441,429 +1.12(+0.80%)
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%)
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.