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 (%)
Apr 30, 2020 117.71 119.16 116.17 117.88 638,099 +0.79(+0.67%)
Apr 29, 2020 122.36 122.36 116.63 117.09 692,960 -2.60(-2.17%)
Apr 28, 2020 125.40 126.73 117.29 119.69 826,329 -2.43(-1.99%)
Apr 27, 2020 123.44 124.12 120.12 122.12 486,425 +0.59(+0.49%)
Apr 24, 2020 117.74 123.89 116.81 121.53 825,100 +6.22(+5.39%)
Apr 23, 2020 115.21 118.57 113.51 115.31 799,764 +0.97(+0.85%)
Apr 22, 2020 116.30 116.44 111.90 114.34 630,203 +0.94(+0.83%)
Apr 21, 2020 118.54 119.46 112.46 113.40 663,982 -5.12(-4.32%)
Apr 20, 2020 118.00 122.04 116.88 118.52 918,053 -0.02(-0.02%)
Apr 17, 2020 115.64 118.99 114.26 118.54 915,200 +5.80(+5.14%)
Apr 16, 2020 113.40 114.73 110.35 112.74 610,801 +0.65(+0.58%)
Apr 15, 2020 111.74 113.17 109.41 112.09 512,923 -0.96(-0.85%)
Apr 14, 2020 111.73 114.95 111.42 113.05 802,894 +1.44(+1.29%)
Apr 13, 2020 109.00 111.97 107.10 111.61 770,885 +2.86(+2.63%)
Apr 09, 2020 104.50 109.15 103.94 108.75 921,700 +4.88(+4.70%)
Apr 08, 2020 100.65 105.19 100.18 103.87 563,219 +3.89(+3.89%)
Apr 07, 2020 104.37 106.39 99.33 99.98 871,695 -1.09(-1.08%)
Apr 06, 2020 98.28 101.31 96.20 101.07 954,547 +7.45(+7.96%)
Apr 03, 2020 94.69 97.47 92.00 93.62 1,801,600 -2.36(-2.46%)
Apr 02, 2020 92.15 98.29 91.53 95.98 978,920 +2.98(+3.20%)
Apr 01, 2020 95.69 99.88 92.36 93.00 1,096,076 -4.82(-4.93%)
Mar 31, 2020 98.84 102.61 95.46 97.82 978,306 -0.70(-0.71%)
Mar 30, 2020 94.78 98.68 93.01 98.52 544,947 +4.08(+4.32%)
Mar 27, 2020 96.83 98.99 94.00 94.44 518,400 -4.57(-4.62%)
Mar 26, 2020 95.40 103.09 95.40 99.01 815,360 +4.48(+4.74%)
Mar 25, 2020 91.82 99.44 91.82 94.53 958,648 +1.81(+1.95%)
Mar 24, 2020 92.79 97.89 91.28 92.72 967,800 +3.34(+3.74%)
Mar 23, 2020 87.01 93.58 85.38 89.38 713,441 +2.37(+2.72%)
Mar 20, 2020 88.48 94.84 85.62 87.01 982,300 -0.21(-0.24%)
Mar 19, 2020 81.09 90.81 78.39 87.22 1,083,139 +4.84(+5.88%)
Mar 18, 2020 83.00 91.97 78.06 82.38 1,838,201 -4.43(-5.10%)
Mar 17, 2020 86.87 94.74 81.71 86.81 1,590,607 +1.64(+1.93%)
Mar 16, 2020 88.95 96.27 83.02 85.17 1,457,400 -14.66(-14.68%)
Mar 13, 2020 97.95 100.00 89.09 99.83 1,471,200 +5.64(+5.99%)
Mar 12, 2020 95.00 97.94 90.01 94.19 1,713,989 -8.64(-8.40%)
Mar 11, 2020 107.95 109.62 99.94 102.83 915,531 -7.55(-6.84%)
Mar 10, 2020 109.58 111.85 102.69 110.38 963,617 +3.51(+3.28%)
Mar 09, 2020 108.37 115.51 105.89 106.87 946,977 -10.23(-8.74%)
Mar 06, 2020 117.67 122.44 115.11 117.10 832,100 -2.96(-2.47%)
Mar 05, 2020 117.36 123.96 116.23 120.06 681,634 +0.88(+0.74%)
Mar 04, 2020 119.16 119.67 115.59 119.18 768,064 +3.08(+2.65%)
Mar 03, 2020 119.94 120.82 112.95 116.10 900,188 -3.76(-3.14%)
Mar 02, 2020 115.57 120.14 111.27 119.86 1,049,084 +5.39(+4.71%)
Feb 28, 2020 103.13 114.47 102.02 114.47 1,415,600 +6.80(+6.32%)
Feb 27, 2020 105.00 115.93 99.01 107.67 1,622,238 -5.96(-5.25%)
Feb 26, 2020 114.98 116.11 111.57 113.63 746,696 -0.16(-0.14%)
Feb 25, 2020 120.05 120.75 112.75 113.79 1,064,906 -5.78(-4.83%)
Feb 24, 2020 118.24 121.49 117.03 119.57 1,102,865 -4.41(-3.56%)
Feb 21, 2020 123.01 124.16 121.89 123.98 493,000 +0.89(+0.72%)
Feb 20, 2020 121.90 123.44 121.14 123.09 692,205 +1.19(+0.98%)
Feb 19, 2020 123.00 124.52 121.41 121.90 487,650 -0.88(-0.72%)
Feb 18, 2020 125.38 126.41 122.22 122.78 549,339 -2.64(-2.10%)
Feb 14, 2020 124.61 125.83 123.28 125.42 409,700 +0.39(+0.31%)
Feb 13, 2020 125.00 127.30 124.69 125.03 476,842 -0.41(-0.33%)
Feb 12, 2020 124.94 127.00 124.03 125.44 625,704 +1.48(+1.19%)
Feb 11, 2020 123.66 125.86 122.00 123.96 505,213 +0.24(+0.19%)
Feb 10, 2020 118.31 124.10 118.01 123.72 713,938 +5.26(+4.44%)
Feb 07, 2020 120.95 121.90 118.38 118.46 364,400 -3.23(-2.65%)
Feb 06, 2020 122.09 123.35 119.90 121.69 450,256 +0.03(+0.02%)
Feb 05, 2020 122.86 124.80 120.41 121.66 521,064 +0.52(+0.43%)
Feb 04, 2020 116.49 123.42 116.49 121.14 790,513 +5.82(+5.05%)
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.