Advertisement
U.S. markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
129.46-0.77 (-0.59%)
At close: 04:00PM EDT
123.92 -5.54 (-4.28%)
After hours: 06:11PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024131.16131.16127.83129.46129.46771,176
Mar 27, 2024129.25130.32127.36130.23130.23592,600
Mar 26, 2024129.83129.97128.00128.25128.25530,100
Mar 25, 2024127.00128.95126.00127.94127.94396,100
Mar 22, 2024125.14128.19124.75127.54127.54628,300
Mar 21, 2024126.98128.44124.27124.94124.94458,100
Mar 20, 2024124.37126.11122.72126.08126.08551,500
Mar 19, 2024123.80125.60122.65124.06124.06811,100
Mar 18, 2024123.72125.41122.33123.97123.97523,100
Mar 15, 2024123.49125.25121.60123.05123.051,245,800
Mar 14, 2024121.17125.00120.58123.76123.76644,200
Mar 13, 2024122.36122.91121.08121.96121.96684,400
Mar 12, 2024122.25123.25120.99122.00122.00732,400
Mar 11, 2024124.03125.43121.05121.58121.58928,500
Mar 08, 2024120.97125.50120.09124.37124.371,275,100
Mar 07, 2024120.41122.67119.65120.78120.78957,700
Mar 06, 2024122.77123.59119.86120.31120.31878,600
Mar 05, 2024122.09124.24121.08122.85122.85998,200
Mar 04, 2024128.67128.67123.31123.88123.88850,500
Mar 01, 2024127.18130.59124.90128.67128.671,675,300
Feb 29, 2024136.67138.00127.31127.90127.902,107,900
Feb 28, 2024141.14142.60136.25137.50137.501,044,200
Feb 27, 2024138.73142.16137.96141.53141.53877,900
Feb 26, 2024136.30138.97135.35137.65137.65630,500
Feb 23, 2024136.12137.51135.14136.53136.53570,700
Feb 22, 2024132.28136.50131.76134.78134.78763,600
Feb 21, 2024134.82136.25130.50132.29132.29806,000
Feb 20, 2024134.34136.35132.10136.14136.141,008,700
Feb 16, 2024140.06143.00134.06134.61134.612,766,200
Feb 15, 2024124.56125.62123.19124.89124.89771,500
Feb 14, 2024125.64126.14122.01124.30124.30923,500
Feb 13, 2024124.60126.47122.49124.19124.19807,900
Feb 12, 2024126.87127.63125.42127.32127.32884,600
Feb 09, 2024128.00129.20126.33126.87126.87775,100
Feb 08, 2024125.99127.88125.02127.38127.38414,000
Feb 07, 2024126.68127.95125.69126.05126.05515,000
Feb 06, 2024126.07127.72125.06126.41126.411,146,100
Feb 05, 2024121.42125.61121.42125.55125.55878,200
Feb 02, 2024122.00122.97120.04121.27121.27788,600
Feb 01, 2024119.98124.09118.91122.83122.83919,700
Jan 31, 2024120.76123.45118.81118.99118.99834,600
Jan 30, 2024120.11120.41117.49119.09119.09692,100
Jan 29, 2024118.80123.15115.98120.50120.501,157,600
Jan 26, 2024120.85121.00117.63118.73118.73667,100
Jan 25, 2024120.18121.25119.30120.02120.02821,700
Jan 24, 2024122.00122.00119.37120.22120.221,300,300
Jan 23, 2024121.70122.48118.75121.13121.131,267,300
Jan 22, 2024117.92121.55117.37121.05121.051,599,400
Jan 19, 2024116.80117.64114.48115.64115.642,445,600
Jan 18, 2024118.01120.56115.33116.80116.801,344,600
Jan 17, 2024114.82118.46113.55117.05117.051,128,500
Jan 16, 2024115.41116.62113.62115.39115.39970,200
Jan 12, 2024116.73117.97115.69116.80116.80987,500
Jan 11, 2024119.26119.33115.58116.06116.061,186,200
Jan 10, 2024121.91121.91114.01119.19119.192,390,500
Jan 09, 2024107.91120.09107.91119.77119.775,249,700
Jan 08, 202497.15102.9394.75102.61102.612,182,300
Jan 05, 202493.9898.0291.3497.3497.341,115,300
Jan 04, 202493.9895.0593.5594.2894.28783,300
Jan 03, 202494.0095.0093.0093.7093.70987,500
Jan 02, 202495.5097.3095.0096.2196.211,148,200
Dec 29, 202398.0598.2096.3496.4396.43730,000
Dec 28, 202397.3499.4996.9497.7897.781,093,100
Dec 27, 202396.7197.6595.3696.8496.84917,200
Dec 26, 202394.9996.4794.2096.3196.31864,400
Dec 22, 202391.9994.9491.9994.5494.541,029,000
Dec 21, 202391.3093.0889.9290.7590.751,059,200
Dec 20, 202394.5594.5590.1590.2990.291,340,100
Dec 19, 202394.9895.9794.5895.5495.54883,500
Dec 18, 202393.9994.5092.0993.9393.931,280,200
Dec 15, 202394.4995.5091.6092.9992.993,385,300
Dec 14, 202393.8396.5593.2894.5294.521,831,500
Dec 13, 202387.0092.4787.0092.1192.111,478,500
Dec 12, 202388.7388.9186.2386.8186.81820,500
Dec 11, 202387.5288.1085.6187.7187.711,228,900
Dec 08, 202388.1389.6587.0187.0387.03614,000
Dec 07, 202387.8990.0087.0388.4188.41689,900
Dec 06, 202388.6489.0186.2887.3887.382,014,700
Dec 05, 202385.0889.3283.9788.1488.141,153,300
Dec 04, 202384.3886.9484.0086.1286.121,318,700
Dec 01, 202381.2884.5078.6784.4484.441,318,900
Nov 30, 202381.0181.9080.2281.2881.281,269,600
Nov 29, 202382.7283.5080.1480.4080.401,135,200
Nov 28, 202381.9782.9081.6082.6182.61927,800
Nov 27, 202382.5084.0481.6482.5882.58651,600
Nov 24, 202383.8384.2382.2882.8782.87394,800
Nov 22, 202384.4285.2382.0683.7783.77606,900
Nov 21, 202385.0385.4083.4284.0884.081,013,100
Nov 20, 202383.0085.9482.6283.0683.061,376,700
Nov 17, 202382.9885.5082.7783.1583.151,434,400
Nov 16, 202383.0883.4381.1882.9882.981,408,700
Nov 15, 202381.7784.7181.4683.7683.761,172,600
Nov 14, 202381.9382.5680.6882.5082.501,655,000
Nov 13, 202379.7480.3076.6179.6779.67882,600
Nov 10, 202378.8179.6676.2579.4579.451,270,000
Nov 09, 202379.8880.2675.8579.1579.152,080,000
Nov 08, 202382.9383.4780.4080.6980.691,076,100
Nov 07, 202380.6284.1980.6282.9382.932,180,600
Nov 06, 202381.5083.1179.6680.1080.102,575,900
Nov 03, 202378.4281.2777.8078.0178.012,291,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...