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 (%)
Mar 29, 2018 74.09 74.09 74.09 0 +2.36(+3.29%)
Mar 28, 2018 76.44 76.99 70.83 71.73 1,906,496 -4.64(-6.08%)
Mar 27, 2018 79.10 79.39 75.82 76.37 1,170,461 -2.75(-3.48%)
Mar 26, 2018 79.34 80.13 76.60 79.12 851,241 +1.32(+1.70%)
Mar 23, 2018 77.87 80.40 77.59 77.80 923,552 -0.30(-0.38%)
Mar 22, 2018 79.12 80.52 78.05 78.10 718,519 -1.81(-2.27%)
Mar 21, 2018 78.58 80.64 77.61 79.91 1,114,683 -0.61(-0.76%)
Mar 20, 2018 79.37 81.70 79.00 80.52 867,208 +1.74(+2.21%)
Mar 19, 2018 80.63 81.79 77.11 78.78 1,208,210 -2.14(-2.64%)
Mar 16, 2018 81.10 82.59 80.60 80.92 1,846,682 -0.30(-0.37%)
Mar 15, 2018 83.23 84.37 80.55 81.22 1,393,154 -1.05(-1.28%)
Mar 14, 2018 81.78 82.77 81.00 82.27 1,160,749 +1.37(+1.69%)
Mar 13, 2018 79.55 83.30 79.50 80.90 2,194,733 +1.80(+2.28%)
Mar 12, 2018 76.36 80.23 75.79 79.10 2,786,074 +4.74(+6.37%)
Mar 09, 2018 75.00 75.36 73.01 74.36 1,268,946 -0.22(-0.29%)
Mar 08, 2018 74.50 75.69 72.75 74.58 1,163,289 +0.25(+0.34%)
Mar 07, 2018 70.00 74.86 69.50 74.33 1,866,420 +2.93(+4.10%)
Mar 06, 2018 71.02 72.69 69.57 71.40 1,333,392 -0.05(-0.07%)
Mar 05, 2018 67.89 71.84 66.74 71.45 2,258,157 +3.49(+5.14%)
Mar 02, 2018 60.60 68.68 59.51 67.96 3,261,175 +5.85(+9.42%)
Mar 01, 2018 63.30 63.58 60.28 62.11 1,322,116 -0.66(-1.05%)
Feb 28, 2018 64.78 65.50 62.66 62.77 889,836 -1.76(-2.73%)
Feb 27, 2018 64.90 65.37 63.85 64.53 763,092 -0.45(-0.69%)
Feb 26, 2018 64.04 65.30 63.54 64.98 767,495 +1.07(+1.67%)
Feb 23, 2018 63.87 64.00 61.88 63.91 975,751 +0.90(+1.43%)
Feb 22, 2018 65.10 62.95 63.01 1,366,730 -0.21(-0.33%)
Feb 21, 2018 64.00 65.11 63.17 63.22 931,409 +0.35(+0.56%)
Feb 20, 2018 64.25 64.78 62.42 62.87 1,288,022 -1.13(-1.77%)
Feb 16, 2018 64.00 64.00 64.00 0 +0.86(+1.36%)
Feb 15, 2018 60.00 63.69 59.99 63.14 1,802,423 +3.57(+5.99%)
Feb 14, 2018 60.16 58.02 59.57 1,251,635 +0.70(+1.19%)
Feb 13, 2018 59.00 59.49 57.43 58.87 737,249 +0.31(+0.53%)
Feb 12, 2018 56.06 59.14 56.00 58.56 1,498,855 +3.42(+6.20%)
Feb 09, 2018 55.33 56.36 50.69 55.14 4,586,160 -2.03(-3.55%)
Feb 08, 2018 61.37 61.37 57.13 57.17 1,163,709 -3.78(-6.20%)
Feb 07, 2018 61.91 62.06 60.76 60.95 860,721 -1.34(-2.15%)
Feb 06, 2018 58.97 62.59 57.30 62.29 1,541,658 +0.29(+0.47%)
Feb 05, 2018 62.50 64.10 60.48 62.00 1,735,154 -1.12(-1.78%)
Feb 02, 2018 64.76 65.47 63.00 63.12 1,079,585 -1.98(-3.04%)
Feb 01, 2018 65.35 66.55 64.46 65.10 849,054 -0.44(-0.67%)
Jan 31, 2018 64.85 66.92 64.85 65.54 1,036,461 +0.79(+1.22%)
Jan 30, 2018 66.90 67.00 64.47 64.75 1,846,812 -3.19(-4.70%)
Jan 29, 2018 67.37 68.70 67.17 67.94 1,078,853 +0.36(+0.53%)
Jan 26, 2018 67.84 68.90 67.12 67.58 1,296,296 -0.03(-0.04%)
Jan 25, 2018 66.55 68.67 65.44 67.61 1,940,048 +1.83(+2.78%)
Jan 24, 2018 66.76 67.19 64.55 65.78 1,754,365 -1.24(-1.85%)
Jan 23, 2018 65.32 67.74 65.10 67.02 1,825,449 +1.37(+2.09%)
Jan 22, 2018 63.09 66.08 63.03 65.65 2,351,673 +3.27(+5.24%)
Jan 19, 2018 61.90 62.64 61.37 62.38 1,227,500 +0.54(+0.87%)
Jan 18, 2018 61.31 62.96 60.60 61.84 1,504,960 +0.67(+1.10%)
Jan 17, 2018 60.32 61.69 60.10 61.17 1,198,624 +1.02(+1.70%)
Jan 16, 2018 61.65 62.85 59.26 60.15 2,035,089 -1.37(-2.23%)
Jan 12, 2018 61.52 61.52 61.52 0 +2.53(+4.29%)
Jan 11, 2018 59.16 60.00 57.66 58.99 1,633,768 -0.15(-0.25%)
Jan 10, 2018 59.50 59.14 2,185,922 +2.99(+5.33%)
Jan 09, 2018 53.87 56.75 53.17 56.15 2,309,507 +2.13(+3.94%)
Jan 08, 2018 54.75 56.00 52.35 54.02 3,619,499 -0.85(-1.55%)
Jan 05, 2018 58.22 58.22 54.20 54.87 3,110,688 -2.94(-5.09%)
Jan 04, 2018 59.62 59.95 57.58 57.81 1,874,697 -0.74(-1.26%)
Jan 03, 2018 58.59 59.00 57.62 58.55 1,657,238 +0.30(+0.52%)
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.