Skip to main content

Sarepta Therapeutics (NQ: SRPT )

128.85 -1.98 (-1.51%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 132.15 132.15 128.75 130.83 779,919 -0.55(-0.42%)
May 17, 2024 132.88 133.12 129.50 131.38 849,008 -1.36(-1.02%)
May 16, 2024 132.04 133.06 129.56 132.74 1,010,025 +0.24(+0.18%)
May 15, 2024 134.00 134.72 132.10 132.50 762,810 -0.16(-0.12%)
May 14, 2024 133.55 134.34 130.89 132.66 1,227,461 +0.96(+0.73%)
May 13, 2024 132.25 133.55 129.78 131.70 634,157 -0.12(-0.09%)
May 10, 2024 132.87 132.87 129.44 131.82 735,589 -0.48(-0.36%)
May 09, 2024 133.22 133.39 129.49 132.30 1,320,863 -0.28(-0.21%)
May 08, 2024 137.14 137.14 129.44 132.58 1,579,021 -3.46(-2.54%)
May 07, 2024 135.10 146.68 132.30 136.04 2,003,304 +1.00(+0.74%)
May 06, 2024 133.60 135.16 132.62 135.04 823,447 +1.38(+1.03%)
May 03, 2024 132.55 134.47 131.16 133.66 1,196,284 +3.03(+2.32%)
May 02, 2024 140.00 142.79 130.05 130.63 2,230,585 -0.27(-0.21%)
May 01, 2024 127.06 131.61 127.00 130.90 1,187,197 +4.24(+3.35%)
Apr 30, 2024 128.65 129.70 126.53 126.66 1,092,767 -2.14(-1.66%)
Apr 29, 2024 129.02 131.80 127.47 128.80 1,035,308 +0.03(+0.02%)
Apr 26, 2024 127.53 131.46 125.62 128.77 1,236,000 +1.38(+1.08%)
Apr 25, 2024 123.00 130.61 121.80 127.39 1,694,409 +3.14(+2.53%)
Apr 24, 2024 117.66 125.13 117.21 124.25 1,500,200 +7.13(+6.09%)
Apr 23, 2024 117.50 119.91 117.06 117.12 568,912 +0.16(+0.14%)
Apr 22, 2024 116.63 118.43 114.48 116.96 889,164 +1.34(+1.16%)
Apr 19, 2024 116.55 117.74 114.37 115.62 641,236 -0.93(-0.80%)
Apr 18, 2024 117.55 118.90 115.79 116.55 498,572 -1.34(-1.14%)
Apr 17, 2024 117.00 119.08 115.93 117.89 546,229 +0.60(+0.51%)
Apr 16, 2024 117.60 118.69 116.94 117.29 592,907 -1.02(-0.86%)
Apr 15, 2024 122.18 122.98 117.78 118.31 860,434 -4.56(-3.71%)
Apr 12, 2024 124.17 124.82 121.49 122.87 656,117 -1.58(-1.27%)
Apr 11, 2024 127.28 127.49 123.40 124.45 618,223 -1.86(-1.47%)
Apr 10, 2024 124.13 126.47 123.87 126.31 523,339 -0.67(-0.53%)
Apr 09, 2024 126.46 127.41 126.07 126.98 286,092 +0.59(+0.47%)
Apr 08, 2024 126.17 126.68 124.37 126.39 559,199 +0.31(+0.25%)
Apr 05, 2024 125.43 127.64 123.85 126.08 303,511 +0.09(+0.07%)
Apr 04, 2024 127.22 128.23 124.87 125.99 747,116 -0.93(-0.73%)
Apr 03, 2024 126.07 128.60 125.17 126.92 851,048 -0.08(-0.06%)
Apr 02, 2024 127.68 128.80 125.80 127.00 519,174 -1.40(-1.09%)
Apr 01, 2024 129.38 129.38 126.11 128.40 858,335 -1.06(-0.82%)
Mar 28, 2024 131.16 131.16 127.83 129.46 811,627 -0.77(-0.59%)
Mar 27, 2024 129.25 130.32 127.36 130.23 592,594 +1.98(+1.54%)
Mar 26, 2024 129.83 129.97 128.00 128.25 530,107 +0.31(+0.24%)
Mar 25, 2024 127.00 128.95 126.00 127.94 396,054 +0.40(+0.31%)
Mar 22, 2024 125.14 128.19 124.75 127.54 628,292 +2.60(+2.08%)
Mar 21, 2024 126.98 128.44 124.27 124.94 458,091 -1.14(-0.90%)
Mar 20, 2024 124.37 126.11 122.72 126.08 551,513 +2.02(+1.63%)
Mar 19, 2024 123.80 125.60 122.65 124.06 811,101 +0.09(+0.07%)
Mar 18, 2024 123.72 125.41 122.33 123.97 523,103 +0.92(+0.75%)
Mar 15, 2024 123.49 125.25 121.60 123.05 1,245,799 -0.71(-0.57%)
Mar 14, 2024 121.17 125.00 120.58 123.76 644,202 +1.80(+1.48%)
Mar 13, 2024 122.36 122.91 121.08 121.96 684,536 -0.04(-0.03%)
Mar 12, 2024 122.25 123.25 120.99 122.00 732,440 +0.42(+0.35%)
Mar 11, 2024 124.03 125.43 121.05 121.58 928,530 -2.79(-2.24%)
Mar 08, 2024 120.97 125.50 120.09 124.37 1,275,073 +3.59(+2.97%)
Mar 07, 2024 120.41 122.67 119.64 120.78 957,712 +0.47(+0.39%)
Mar 06, 2024 122.77 123.59 119.86 120.31 878,603 -2.54(-2.07%)
Mar 05, 2024 122.09 124.24 121.08 122.85 1,005,978 -1.03(-0.83%)
Mar 04, 2024 128.67 128.67 123.31 123.88 851,463 -4.79(-3.72%)
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.