Skip to main content

Sarepta Therapeutics, Inc. - Common Stock (NQ:SRPT)

37.60 -1.01 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 38.05 38.15 36.96 37.60 3,093,450 -1.01(-2.62%)
May 29, 2025 37.54 38.79 36.98 38.61 2,484,521 +1.38(+3.71%)
May 28, 2025 38.33 39.35 36.89 37.23 3,272,130 -1.12(-2.92%)
May 27, 2025 38.34 39.55 37.88 38.35 4,243,355 +0.45(+1.19%)
May 23, 2025 38.00 38.41 37.64 37.90 2,053,921 -0.89(-2.29%)
May 22, 2025 39.67 40.10 38.69 38.79 3,744,470 -1.26(-3.15%)
May 21, 2025 41.01 44.14 39.96 40.05 8,430,821 +0.06(+0.15%)
May 20, 2025 38.02 40.70 37.15 39.99 4,912,107 +2.05(+5.40%)
May 19, 2025 35.99 38.36 35.85 37.94 3,661,731 +1.51(+4.14%)
May 16, 2025 35.64 36.72 35.25 36.43 4,052,767 +1.16(+3.29%)
May 15, 2025 35.70 35.70 34.10 35.27 3,895,393 -0.47(-1.32%)
May 14, 2025 36.25 37.42 35.56 35.74 5,218,057 -0.46(-1.27%)
May 13, 2025 36.57 37.32 34.90 36.20 5,673,991 -0.17(-0.47%)
May 12, 2025 37.70 39.21 36.21 36.37 8,368,285 +0.09(+0.26%)
May 09, 2025 37.32 39.66 35.93 36.27 6,625,647 -0.25(-0.67%)
May 08, 2025 37.26 38.03 35.46 36.52 9,242,474 -0.20(-0.54%)
May 07, 2025 39.99 40.00 36.59 36.72 20,740,972 -10.03(-21.45%)
May 06, 2025 62.92 63.92 46.52 46.75 15,714,426 -16.91(-26.56%)
May 05, 2025 63.41 64.80 63.12 63.66 2,091,863 +0.15(+0.24%)
May 02, 2025 63.50 64.30 63.02 63.51 1,396,031 +0.73(+1.16%)
May 01, 2025 62.45 64.00 60.53 62.78 1,360,538 +0.38(+0.61%)
Apr 30, 2025 59.98 62.51 59.62 62.40 1,777,055 +1.55(+2.55%)
Apr 29, 2025 61.37 62.13 60.55 60.85 2,113,878 -0.66(-1.07%)
Apr 28, 2025 60.59 62.47 60.18 61.51 1,155,720 +1.07(+1.77%)
Apr 25, 2025 61.68 61.92 59.96 60.44 1,312,947 -1.32(-2.14%)
Apr 24, 2025 59.63 61.91 58.76 61.76 1,561,733 +2.27(+3.82%)
Apr 23, 2025 61.65 62.78 59.06 59.49 1,930,010 +0.18(+0.30%)
Apr 22, 2025 55.66 59.33 55.52 59.31 2,508,686 +4.08(+7.39%)
Apr 21, 2025 53.40 56.11 52.80 55.23 1,467,368 +1.44(+2.68%)
Apr 17, 2025 53.70 55.49 53.56 53.79 1,912,279 -0.15(-0.28%)
Apr 16, 2025 54.59 55.01 53.02 53.94 1,443,758 -0.48(-0.88%)
Apr 15, 2025 54.09 56.34 53.23 54.42 2,215,742 -0.21(-0.38%)
Apr 14, 2025 53.34 54.64 51.39 54.63 2,310,606 +3.60(+7.05%)
Apr 11, 2025 51.22 51.80 49.09 51.03 4,306,734 +0.72(+1.43%)
Apr 10, 2025 53.34 54.47 49.86 50.31 2,904,771 -5.34(-9.60%)
Apr 09, 2025 48.55 57.70 48.01 55.65 4,270,387 +6.35(+12.88%)
Apr 08, 2025 53.99 55.36 48.94 49.30 3,549,831 -3.10(-5.92%)
Apr 07, 2025 51.59 54.38 50.61 52.40 4,155,484 -2.59(-4.71%)
Apr 04, 2025 59.22 59.45 54.58 54.99 4,583,968 -3.62(-6.18%)
Apr 03, 2025 57.22 60.24 57.14 58.61 3,759,712 -3.86(-6.18%)
Apr 02, 2025 61.69 64.22 60.70 62.47 3,802,228 +0.56(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.