Skip to main content

Sarepta Therapeutics (NQ: SRPT )

130.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 127.18 130.59 124.90 128.67 1,675,429 +0.77(+0.60%)
Feb 29, 2024 136.67 138.00 127.31 127.90 2,107,908 -9.60(-6.98%)
Feb 28, 2024 141.14 142.60 136.25 137.50 1,041,111 -4.03(-2.85%)
Feb 27, 2024 138.73 142.16 137.96 141.53 886,323 +3.88(+2.82%)
Feb 26, 2024 136.30 138.97 135.35 137.65 638,353 +1.12(+0.82%)
Feb 23, 2024 136.12 137.51 135.14 136.53 570,786 +1.75(+1.30%)
Feb 22, 2024 132.28 136.50 131.76 134.78 763,563 +2.49(+1.88%)
Feb 21, 2024 134.82 136.25 130.50 132.29 805,963 -3.85(-2.83%)
Feb 20, 2024 134.34 136.35 132.10 136.14 1,008,719 +1.53(+1.14%)
Feb 16, 2024 140.06 143.00 134.06 134.61 2,766,290 +9.72(+7.78%)
Feb 15, 2024 124.56 125.61 123.19 124.89 771,531 +0.59(+0.47%)
Feb 14, 2024 125.64 126.14 122.01 124.30 923,520 +0.11(+0.09%)
Feb 13, 2024 124.60 126.47 122.49 124.19 807,896 -3.13(-2.46%)
Feb 12, 2024 126.87 127.62 125.42 127.32 884,568 +0.45(+0.35%)
Feb 09, 2024 128.00 129.20 126.33 126.87 775,106 -0.51(-0.40%)
Feb 08, 2024 125.99 127.88 125.02 127.38 413,995 +1.33(+1.06%)
Feb 07, 2024 126.68 127.95 125.69 126.05 515,014 -0.36(-0.28%)
Feb 06, 2024 126.07 127.72 125.06 126.41 1,146,140 +0.86(+0.68%)
Feb 05, 2024 121.42 125.61 121.42 125.55 878,166 +4.28(+3.53%)
Feb 02, 2024 122.00 122.97 120.04 121.27 788,567 -1.56(-1.27%)
Feb 01, 2024 119.98 124.09 118.91 122.83 919,721 +3.84(+3.23%)
Jan 31, 2024 120.76 123.45 118.81 118.99 834,644 -0.10(-0.08%)
Jan 30, 2024 120.11 120.41 117.49 119.09 692,078 -1.41(-1.17%)
Jan 29, 2024 118.80 123.15 115.98 120.50 1,157,601 +1.77(+1.49%)
Jan 26, 2024 120.85 121.00 117.63 118.73 667,240 -1.29(-1.07%)
Jan 25, 2024 120.18 121.25 119.30 120.02 821,746 -0.20(-0.17%)
Jan 24, 2024 122.00 122.00 119.37 120.22 1,300,275 -0.91(-0.75%)
Jan 23, 2024 121.70 122.48 118.75 121.13 1,268,935 +0.08(+0.07%)
Jan 22, 2024 117.92 121.55 117.37 121.05 1,599,412 +5.41(+4.68%)
Jan 19, 2024 116.80 117.64 114.48 115.64 2,445,837 -1.16(-0.99%)
Jan 18, 2024 118.01 120.56 115.33 116.80 1,344,569 -0.25(-0.21%)
Jan 17, 2024 114.82 118.46 113.55 117.05 1,128,483 +1.66(+1.44%)
Jan 16, 2024 115.41 116.61 113.62 115.39 970,196 -1.41(-1.21%)
Jan 12, 2024 116.73 117.97 115.69 116.80 987,649 +0.74(+0.64%)
Jan 11, 2024 119.26 119.33 115.58 116.06 1,186,188 -3.13(-2.63%)
Jan 10, 2024 121.91 121.91 114.01 119.19 2,390,527 -0.58(-0.48%)
Jan 09, 2024 107.91 120.09 107.91 119.77 5,247,928 +17.16(+16.72%)
Jan 08, 2024 97.15 102.93 94.75 102.61 2,190,237 +5.27(+5.41%)
Jan 05, 2024 93.98 98.02 91.34 97.34 1,115,332 +3.06(+3.25%)
Jan 04, 2024 93.98 95.05 93.55 94.28 783,338 +0.58(+0.62%)
Jan 03, 2024 94.00 95.00 93.00 93.70 997,216 -2.51(-2.61%)
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.