Advertisement
U.S. Markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
127.31+0.23 (+0.18%)
At close: 04:00PM EDT
127.93 +0.62 (+0.49%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024127.73129.24126.58127.31127.31859,200
Oct 18, 2024124.98130.04124.26127.08127.081,028,000
Oct 17, 2024125.60127.18124.21124.25124.25896,100
Oct 16, 2024123.66126.35123.66125.92125.92612,900
Oct 15, 2024124.37124.98123.22123.73123.73656,200
Oct 14, 2024124.42124.94122.74124.37124.37414,700
Oct 11, 2024122.41125.96122.17124.51124.51868,400
Oct 10, 2024119.69124.66118.43122.41122.411,083,100
Oct 09, 2024119.64119.64116.17117.99117.991,099,400
Oct 08, 2024117.86120.89117.53119.72119.72809,000
Oct 07, 2024120.32121.00116.58117.79117.79884,200
Oct 04, 2024119.91121.88118.63120.40120.40890,700
Oct 03, 2024121.96122.22118.27118.76118.761,381,100
Oct 02, 2024121.73124.00119.76122.52122.52822,500
Oct 01, 2024125.00125.73121.66122.33122.33723,100
Sep 30, 2024124.93127.90123.68124.89124.89676,600
Sep 27, 2024125.59125.74123.47124.53124.53768,300
Sep 26, 2024124.59125.76123.60124.84124.84582,800
Sep 25, 2024125.56125.92123.65124.62124.62716,700
Sep 24, 2024125.03125.84123.27125.49125.49628,400
Sep 23, 2024127.21127.29124.57124.79124.79754,000
Sep 20, 2024127.10129.01125.05127.21127.21997,700
Sep 19, 2024126.41128.65125.61127.10127.10636,900
Sep 18, 2024126.07128.08123.61125.01125.01624,800
Sep 17, 2024124.78127.36124.32125.69125.69528,800
Sep 16, 2024125.76126.67123.91124.33124.33670,800
Sep 13, 2024124.12125.95120.42124.65124.651,243,800
Sep 12, 2024128.00128.00124.49125.34125.34624,700
Sep 11, 2024126.46128.59125.34128.39128.39871,200
Sep 10, 2024127.57127.86124.71126.94126.94619,100
Sep 09, 2024128.51129.93127.29127.69127.69945,700
Sep 06, 2024134.00134.55126.82128.92128.921,160,500
Sep 05, 2024134.84135.27133.22133.77133.77423,000
Sep 04, 2024133.96135.38132.72134.79134.79454,800
Sep 03, 2024135.45138.71133.97135.10135.101,186,500
Aug 30, 2024138.17138.71134.53135.78135.78770,300
Aug 29, 2024139.10140.10136.80137.25137.25469,500
Aug 28, 2024140.37140.97138.14138.91138.91545,300
Aug 27, 2024140.01140.89138.14140.65140.65379,700
Aug 26, 2024141.01141.72139.57140.35140.35651,300
Aug 23, 2024142.01143.49140.41140.56140.56510,300
Aug 22, 2024144.09144.22140.09141.43141.43771,000
Aug 21, 2024141.25143.52141.09143.45143.45884,900
Aug 20, 2024139.72142.95138.40140.49140.491,380,200
Aug 19, 2024133.07137.48133.07137.28137.28693,300
Aug 16, 2024133.83134.81132.30133.46133.46845,200
Aug 15, 2024133.76135.70132.12133.34133.341,015,000
Aug 14, 2024133.00133.77130.22133.08133.081,070,900
Aug 13, 2024129.09133.68128.00133.46133.461,404,000
Aug 12, 2024126.03128.90125.13128.65128.651,363,700
Aug 09, 2024133.38133.39123.50125.34125.343,304,000
Aug 08, 2024135.00137.59130.00136.40136.403,473,000
Aug 07, 2024144.11145.00139.91140.06140.061,545,700
Aug 06, 2024141.65144.45140.70142.85142.85821,300
Aug 05, 2024137.00142.39136.78140.65140.651,084,800
Aug 02, 2024140.44144.68140.39143.94143.941,181,600
Aug 01, 2024143.52144.95140.63144.01144.011,324,100
Jul 31, 2024143.35144.27141.21142.24142.241,040,400
Jul 30, 2024145.99146.38142.86143.04143.04924,900
Jul 29, 2024147.72150.48145.05146.03146.031,373,500
Jul 26, 2024147.94148.12143.31144.24144.24964,500
Jul 25, 2024146.14149.91146.14147.56147.561,092,800
Jul 24, 2024146.13147.60145.04146.00146.00827,300
Jul 23, 2024145.55149.29145.41147.64147.641,230,800
Jul 22, 2024145.39147.33144.34146.35146.351,221,400
Jul 19, 2024144.35147.24143.74145.61145.611,435,300
Jul 18, 2024147.57147.85143.62143.78143.78693,800
Jul 17, 2024147.52149.21144.70146.90146.901,133,500
Jul 16, 2024152.11153.30148.37148.98148.981,506,100
Jul 15, 2024152.32154.13150.75152.67152.67970,500
Jul 12, 2024152.80153.26150.33152.11152.111,190,000
Jul 11, 2024150.06152.81149.02152.11152.111,402,300
Jul 10, 2024151.00152.26148.56149.25149.251,120,800
Jul 09, 2024151.23152.35148.21150.25150.251,943,300
Jul 08, 2024152.98154.90150.47151.48151.481,397,600
Jul 05, 2024152.57152.58150.98151.73151.73961,900
Jul 03, 2024154.00155.95151.25153.11153.11615,300
Jul 02, 2024156.46156.70153.65154.20154.201,327,100
Jul 01, 2024158.00162.95155.18156.75156.751,651,200
Jun 28, 2024157.96159.77156.00158.00158.001,925,500
Jun 27, 2024156.72158.74152.74157.96157.961,234,700
Jun 26, 2024155.75157.84151.26156.91156.912,267,100
Jun 25, 2024164.52164.52157.38158.06158.062,330,700
Jun 24, 2024162.25168.31162.00163.85163.854,542,900
Jun 21, 2024161.97173.25157.25160.72160.7215,011,600
Jun 20, 2024117.53123.73115.74123.50123.502,155,100
Jun 18, 2024117.01120.29116.77117.52117.521,467,800
Jun 17, 2024122.53122.55116.50116.83116.831,422,100
Jun 14, 2024124.09125.89120.34122.84122.841,000,500
Jun 13, 2024122.22125.84122.22125.00125.002,162,100
Jun 12, 2024122.93123.53118.70119.98119.98701,700
Jun 11, 2024121.48122.56119.62121.38121.38682,500
Jun 10, 2024123.13124.41121.68122.59122.591,636,200
Jun 07, 2024117.53124.60116.52123.32123.321,485,700
Jun 06, 2024119.20119.44116.93117.44117.441,283,600
Jun 05, 2024119.75122.53116.50119.79119.791,795,000
Jun 04, 2024123.79124.22118.87119.72119.721,125,300
Jun 03, 2024128.53128.53122.64124.23124.231,809,600
May 31, 2024125.48130.81125.40129.86129.8616,976,000
May 30, 2024122.95125.73120.23124.45124.454,369,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...