Sarepta Therapeutics (NQ: SRPT )

83.21 USD -1.58 (-1.86%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 84.23 86.05 82.62 83.21 1,015,968 -1.58(-1.86%)
Mar 05, 2021 83.00 85.49 78.31 84.79 1,777,200 +2.63(+3.20%)
Mar 04, 2021 86.41 89.49 81.97 82.16 1,516,103 -4.95(-5.68%)
Mar 03, 2021 88.36 91.62 86.86 87.11 1,255,501 -1.82(-2.05%)
Mar 02, 2021 85.34 90.00 85.10 88.93 1,818,798 +1.90(+2.18%)
Mar 01, 2021 87.25 88.73 86.15 87.03 1,354,330 -0.03(-0.03%)
Feb 26, 2021 85.87 87.68 82.27 87.06 1,567,200 +1.81(+2.12%)
Feb 25, 2021 83.65 89.49 81.58 85.25 3,116,225 +0.96(+1.14%)
Feb 24, 2021 84.23 85.42 82.80 84.29 980,407 +0.47(+0.56%)
Feb 23, 2021 80.70 84.78 77.01 83.82 1,550,420 +0.71(+0.85%)
Feb 22, 2021 85.66 86.11 82.76 83.11 1,311,052 -2.27(-2.66%)
Feb 19, 2021 89.00 90.80 84.95 85.38 1,962,000 -2.97(-3.36%)
Feb 18, 2021 88.14 89.25 85.80 88.35 989,906 -1.25(-1.40%)
Feb 17, 2021 90.35 90.55 87.31 89.60 1,196,683 -1.28(-1.41%)
Feb 16, 2021 91.34 92.50 90.00 90.88 836,674 -0.19(-0.21%)
Feb 12, 2021 90.83 92.40 89.39 91.07 795,300 +0.30(+0.33%)
Feb 11, 2021 93.80 93.96 90.33 90.77 1,082,113 -2.29(-2.46%)
Feb 10, 2021 93.88 95.60 91.13 93.06 1,147,633 -0.12(-0.13%)
Feb 09, 2021 95.79 96.68 92.82 93.18 1,068,738 -2.10(-2.20%)
Feb 08, 2021 96.20 96.88 93.65 95.28 1,155,585 -0.51(-0.53%)
Feb 05, 2021 96.32 96.79 94.25 95.79 908,200 +0.06(+0.06%)
Feb 04, 2021 93.39 95.73 92.32 95.73 1,210,320 +3.27(+3.54%)
Feb 03, 2021 90.98 93.15 90.19 92.46 1,146,266 +2.28(+2.53%)
Feb 02, 2021 90.87 92.80 89.93 90.18 1,296,797 +0.19(+0.21%)
Feb 01, 2021 90.00 90.48 87.31 89.99 1,124,131 +0.59(+0.66%)
Jan 29, 2021 89.35 92.87 87.50 89.40 1,441,300 -0.73(-0.81%)
Jan 28, 2021 91.00 92.40 88.62 90.13 1,910,584 -0.36(-0.40%)
Jan 27, 2021 90.00 92.70 86.80 90.49 1,748,748 -2.16(-2.33%)
Jan 26, 2021 95.67 96.85 92.54 92.65 1,608,933 -3.46(-3.60%)
Jan 25, 2021 98.94 99.84 91.53 96.11 2,377,492 -2.13(-2.17%)
Jan 22, 2021 95.76 98.79 95.45 98.24 1,445,600 +1.32(+1.36%)
Jan 21, 2021 99.03 99.03 94.28 96.92 1,674,073 +0.16(+0.17%)
Jan 20, 2021 99.53 103.34 96.37 96.76 2,913,456 -0.04(-0.04%)
Jan 19, 2021 91.99 97.14 91.20 96.80 3,492,591 +6.48(+7.17%)
Jan 15, 2021 89.95 92.79 89.41 90.32 3,396,900 +0.42(+0.47%)
Jan 14, 2021 86.64 90.75 85.60 89.90 3,975,212 +2.68(+3.07%)
Jan 13, 2021 87.40 87.80 83.78 87.22 4,966,007 -0.06(-0.07%)
Jan 12, 2021 89.99 94.64 86.15 87.28 6,298,128 -2.48(-2.76%)
Jan 11, 2021 87.20 96.21 84.15 89.76 13,516,722 +7.47(+9.08%)
Jan 08, 2021 85.00 88.48 82.25 82.29 22,807,500 -86.66(-51.29%)
Jan 07, 2021 168.72 174.30 166.93 168.95 4,361,952 +2.50(+1.50%)
Jan 06, 2021 161.67 171.84 161.12 166.45 906,594 +2.20(+1.34%)
Jan 05, 2021 165.15 167.00 162.02 164.25 1,588,303 -1.04(-0.63%)
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.