Skip to main content

Sarepta Therapeutics (NQ: SRPT )

130.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 127.87 130.12 126.02 129.47 762,400 +1.85(+1.45%)
Nov 29, 2018 127.79 130.71 126.18 127.62 611,573 -0.67(-0.52%)
Nov 28, 2018 124.25 129.32 121.75 128.29 802,743 +4.87(+3.95%)
Nov 27, 2018 124.32 126.39 121.06 123.42 865,577 -2.69(-2.13%)
Nov 26, 2018 120.53 127.30 119.49 126.11 980,824 +6.76(+5.66%)
Nov 23, 2018 116.44 123.32 116.44 119.35 509,100 +2.35(+2.01%)
Nov 21, 2018 117.00 117.00 117.00 0 -0.17(-0.15%)
Nov 20, 2018 111.61 119.14 110.10 117.17 931,315 +0.81(+0.70%)
Nov 19, 2018 118.37 118.50 111.11 116.36 1,126,521 -2.68(-2.25%)
Nov 16, 2018 117.73 120.90 115.35 119.04 706,000 +0.08(+0.07%)
Nov 15, 2018 110.59 122.08 108.62 118.96 1,251,308 +6.97(+6.22%)
Nov 14, 2018 118.00 119.02 108.56 111.99 2,079,296 -4.78(-4.09%)
Nov 13, 2018 120.73 122.55 116.00 116.77 1,491,579 -4.05(-3.35%)
Nov 12, 2018 125.00 126.01 118.75 120.82 1,151,630 -4.64(-3.70%)
Nov 09, 2018 127.00 129.16 123.07 125.46 3,118,100 -7.54(-5.67%)
Nov 08, 2018 138.76 140.99 132.81 133.00 908,934 -11.06(-7.68%)
Nov 07, 2018 138.34 144.77 138.34 144.06 1,006,586 +6.88(+5.02%)
Nov 06, 2018 138.99 143.45 132.57 137.18 841,934 -2.35(-1.68%)
Nov 05, 2018 146.84 147.27 137.40 139.53 1,034,499 -6.44(-4.41%)
Nov 02, 2018 142.02 148.72 141.01 145.97 1,027,700 +3.98(+2.80%)
Nov 01, 2018 134.17 142.23 132.53 141.99 977,054 +8.23(+6.15%)
Oct 31, 2018 127.85 134.74 127.46 133.76 1,374,879 +9.33(+7.50%)
Oct 30, 2018 116.75 124.64 115.33 124.43 1,097,241 +7.55(+6.46%)
Oct 29, 2018 123.39 124.67 113.71 116.88 1,111,104 -5.49(-4.49%)
Oct 26, 2018 121.84 126.05 116.75 122.37 996,400 -3.12(-2.49%)
Oct 25, 2018 125.22 129.06 120.01 125.49 1,528,966 +2.45(+1.99%)
Oct 24, 2018 133.24 134.39 120.74 123.04 1,717,878 -11.28(-8.40%)
Oct 23, 2018 129.00 135.61 127.04 134.32 1,341,090 +1.76(+1.33%)
Oct 22, 2018 134.92 134.92 129.00 132.56 776,997 -1.66(-1.24%)
Oct 19, 2018 139.68 140.03 133.38 134.22 678,200 -4.58(-3.30%)
Oct 18, 2018 141.65 142.30 135.84 138.80 758,258 -3.19(-2.25%)
Oct 17, 2018 139.49 142.25 138.63 141.99 764,663 +3.41(+2.46%)
Oct 16, 2018 132.56 139.32 132.56 138.58 874,804 +7.24(+5.51%)
Oct 15, 2018 130.28 133.73 126.05 131.34 739,970 +0.84(+0.64%)
Oct 12, 2018 126.81 131.00 125.31 130.50 1,378,100 +8.49(+6.96%)
Oct 11, 2018 119.50 127.88 116.74 122.01 1,206,674 -0.29(-0.24%)
Oct 10, 2018 128.86 128.92 122.16 122.30 1,272,053 -6.87(-5.32%)
Oct 09, 2018 129.84 132.75 127.60 129.17 697,037 -1.91(-1.46%)
Oct 08, 2018 134.25 135.55 128.71 131.08 981,830 -3.95(-2.93%)
Oct 05, 2018 143.01 143.99 130.37 135.03 2,290,600 -7.81(-5.47%)
Oct 04, 2018 151.00 151.59 141.24 142.84 2,790,198 -4.54(-3.08%)
Oct 03, 2018 142.44 149.97 136.10 147.38 2,046,964 +4.96(+3.48%)
Oct 02, 2018 148.51 149.99 140.89 142.42 2,360,602 -6.34(-4.26%)
Oct 01, 2018 164.50 165.87 148.04 148.76 2,146,051 -12.75(-7.89%)
Sep 28, 2018 158.83 161.66 157.43 161.51 1,023,000 +2.26(+1.42%)
Sep 27, 2018 158.47 160.70 158.21 159.25 775,101 +0.45(+0.28%)
Sep 26, 2018 157.00 161.49 155.94 158.80 1,198,855 +4.24(+2.74%)
Sep 25, 2018 153.13 154.97 151.33 154.56 618,173 +1.46(+0.95%)
Sep 24, 2018 150.29 153.50 148.07 153.10 1,065,818 +5.51(+3.73%)
Sep 21, 2018 151.90 152.50 146.72 147.59 1,661,800 -5.24(-3.43%)
Sep 20, 2018 152.59 154.53 152.15 152.83 659,669 +0.88(+0.58%)
Sep 19, 2018 153.86 154.97 150.50 151.95 588,417 -1.63(-1.06%)
Sep 18, 2018 153.02 155.67 150.01 153.58 890,577 +1.23(+0.81%)
Sep 17, 2018 152.03 152.90 149.36 152.35 1,103,715 -0.41(-0.27%)
Sep 14, 2018 151.26 154.91 150.21 152.76 1,223,400 +2.55(+1.70%)
Sep 13, 2018 151.00 156.17 146.15 150.21 1,360,259 -0.56(-0.37%)
Sep 12, 2018 144.52 151.22 144.35 150.77 1,600,886 +7.28(+5.07%)
Sep 11, 2018 139.55 143.55 137.01 143.49 787,936 +3.29(+2.35%)
Sep 10, 2018 142.89 143.03 138.70 140.20 821,784 -2.51(-1.76%)
Sep 07, 2018 139.54 143.29 138.01 142.71 693,400 +1.26(+0.89%)
Sep 06, 2018 142.27 145.35 140.50 141.45 1,076,163 +0.69(+0.49%)
Sep 05, 2018 143.29 144.00 137.51 140.76 952,244 -2.69(-1.88%)
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.