SRPT Historical Prices | Sarepta Therapeutics, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Sarepta Therapeutics, Inc. (SRPT)

-NasdaqGM

39.78 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	40.51	41.25	39.02	39.78	3,238,200	39.78
Jun 18, 2013	37.70	38.46	36.95	38.15	856,700	38.15
Jun 17, 2013	38.60	38.81	37.59	37.76	744,300	37.76
Jun 14, 2013	37.70	39.00	37.26	38.49	736,000	38.49
Jun 13, 2013	37.26	38.77	36.91	38.48	760,200	38.48
Jun 12, 2013	38.90	39.28	37.05	37.33	978,700	37.33
Jun 11, 2013	37.72	39.00	36.80	38.67	684,900	38.67
Jun 10, 2013	37.99	39.23	37.25	37.83	914,700	37.83
Jun 7, 2013	36.67	37.90	36.59	37.84	949,400	37.84
Jun 6, 2013	35.10	36.65	34.90	36.47	929,700	36.47
Jun 5, 2013	34.59	35.97	33.62	35.32	1,115,700	35.32
Jun 4, 2013	35.90	36.17	34.41	34.92	969,000	34.92
Jun 3, 2013	35.19	35.99	34.10	35.95	1,232,800	35.95
May 31, 2013	36.40	37.58	35.28	35.35	1,901,500	35.35
May 30, 2013	39.52	40.56	36.95	37.78	2,588,400	37.78
May 29, 2013	38.54	39.72	38.39	39.46	696,600	39.46
May 28, 2013	38.75	39.33	38.00	38.91	1,221,500	38.91
May 24, 2013	38.19	38.85	37.50	37.82	973,700	37.82
May 23, 2013	35.57	38.33	35.14	37.94	1,294,600	37.94
May 22, 2013	36.76	37.70	35.54	36.32	1,275,500	36.32
May 21, 2013	37.01	37.41	35.27	36.65	1,035,200	36.65
May 20, 2013	37.02	37.80	36.90	37.13	1,160,500	37.13
May 17, 2013	35.51	37.11	35.14	36.91	1,378,100	36.91
May 16, 2013	34.81	35.70	33.99	35.51	1,188,100	35.51
May 15, 2013	35.18	35.28	34.30	34.93	650,700	34.93
May 14, 2013	35.20	35.47	34.42	35.12	908,600	35.12
May 13, 2013	33.62	35.03	33.31	34.62	1,262,000	34.62
May 10, 2013	32.82	33.83	32.01	33.80	1,439,300	33.80
May 9, 2013	32.05	34.34	32.00	33.08	2,269,100	33.08
May 8, 2013	31.64	31.65	30.19	31.41	1,153,400	31.41
May 7, 2013	31.81	32.20	31.05	31.22	1,001,700	31.22
May 6, 2013	31.73	32.24	31.10	31.87	1,200,600	31.87
May 3, 2013	32.98	33.27	31.28	31.53	2,036,400	31.53
May 2, 2013	31.06	33.26	31.06	32.59	2,537,500	32.59
May 1, 2013	30.32	31.40	30.00	31.15	2,461,100	31.15
Apr 30, 2013	30.15	30.26	28.90	29.04	2,088,500	29.04
Apr 29, 2013	29.90	30.68	29.37	29.94	1,592,200	29.94
Apr 26, 2013	30.15	30.99	29.73	29.80	1,236,800	29.80
Apr 25, 2013	30.22	31.12	29.75	30.30	2,067,800	30.30
Apr 24, 2013	30.92	30.92	29.53	30.19	2,220,100	30.19
Apr 23, 2013	32.55	32.75	30.77	30.92	3,338,200	30.92
Apr 22, 2013	33.90	33.94	31.62	32.52	2,425,800	32.52
Apr 19, 2013	33.80	34.72	32.78	32.86	1,728,000	32.86
Apr 18, 2013	35.24	35.50	33.33	33.75	1,461,700	33.75
Apr 17, 2013	33.94	35.59	33.16	35.13	2,145,700	35.13
Apr 16, 2013	34.65	34.94	33.06	33.99	6,812,100	33.99
Apr 15, 2013	40.14	40.71	38.86	39.24	3,258,000	39.24
Apr 12, 2013	39.03	40.35	38.54	40.21	1,453,600	40.21
Apr 11, 2013	39.02	40.61	37.26	39.33	3,081,600	39.33
Apr 10, 2013	40.21	40.25	38.30	38.85	2,959,800	38.85
Apr 9, 2013	36.28	42.20	35.72	39.85	5,922,100	39.85
Apr 8, 2013	37.06	37.10	34.88	35.85	2,387,600	35.85
Apr 5, 2013	34.69	36.94	34.25	36.21	3,558,800	36.21
Apr 4, 2013	34.82	36.09	34.14	34.43	1,730,900	34.43
Apr 3, 2013	36.84	36.99	32.80	34.05	2,189,800	34.05
Apr 2, 2013	36.05	36.71	35.27	36.65	1,381,600	36.65
Apr 1, 2013	36.79	37.48	35.30	35.79	1,391,200	35.79
Mar 28, 2013	36.42	37.70	36.42	36.95	1,780,200	36.95
Mar 27, 2013	35.80	36.52	34.95	36.27	1,506,400	36.27
Mar 26, 2013	34.77	36.55	34.47	36.12	2,333,800	36.12
Mar 25, 2013	33.74	34.74	33.21	34.66	2,037,000	34.66
Mar 22, 2013	33.60	33.81	32.19	32.77	1,012,700	32.77
Mar 21, 2013	32.99	33.95	32.80	33.56	1,203,400	33.56
Mar 20, 2013	33.50	34.00	32.65	32.77	1,427,200	32.77
Mar 19, 2013	34.60	34.94	32.50	33.09	2,111,800	33.09
Mar 18, 2013	32.00	33.60	31.90	33.03	1,654,400	33.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SRPT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sarepta Therapeutics, Inc. (SRPT)