SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201863.8764.0061.8863.9163.91954,800
Feb 22, 201863.9165.1062.9563.0163.011,366,000
Feb 21, 201864.0065.1163.1763.2263.22931,600
Feb 20, 201864.2564.7862.4262.8762.871,288,000
Feb 16, 201862.7264.4962.0164.0064.001,836,400
Feb 15, 201860.0063.6959.1363.1463.141,802,400
Feb 14, 201858.5160.1658.0259.5759.571,251,800
Feb 13, 201859.0059.4957.4358.8758.87757,400
Feb 12, 201856.0659.1456.0058.5658.561,499,700
Feb 09, 201855.3356.3650.6855.1455.144,586,200
Feb 08, 201861.3761.3757.1357.1757.171,163,700
Feb 07, 201861.9163.0060.7660.9560.95860,800
Feb 06, 201858.9762.5957.3062.2962.291,541,700
Feb 05, 201862.5064.4260.4860.6060.601,736,500
Feb 02, 201864.7665.5262.9163.1263.121,079,600
Feb 01, 201865.3566.5564.4665.1065.10850,100
Jan 31, 201864.8566.9264.8565.5465.541,036,500
Jan 30, 201866.9067.8064.4764.7564.751,846,800
Jan 29, 201867.3768.7067.1767.9467.941,078,900
Jan 26, 201867.8468.9067.1267.5867.581,296,300
Jan 25, 201866.5568.6765.4467.6167.611,940,000
Jan 24, 201866.7667.1964.5565.7865.781,752,100
Jan 23, 201865.3267.7465.1067.0267.021,825,500
Jan 22, 201863.0966.0863.0165.6565.652,351,700
Jan 19, 201861.9062.6461.3762.3862.381,227,500
Jan 18, 201861.3162.9660.6061.8461.841,504,900
Jan 17, 201860.3261.6960.1061.1761.171,198,600
Jan 16, 201861.6562.8559.2660.1560.152,035,100
Jan 12, 201858.6661.8958.6361.5261.522,218,300
Jan 11, 201859.1660.2257.6658.9958.991,633,800
Jan 10, 201856.0059.5055.8659.1459.142,185,900
Jan 09, 201853.8756.7553.1756.1556.152,309,800
Jan 08, 201854.7556.0052.3554.0254.023,619,900
Jan 05, 201858.2258.2254.2054.8754.873,110,700
Jan 04, 201859.6259.9557.5857.8157.811,874,300
Jan 03, 201858.5959.0057.6258.5558.551,657,300
Jan 02, 201855.8758.4755.1258.2558.252,885,500
Dec 29, 201756.6056.9755.6255.6455.64986,400
Dec 28, 201756.7057.0956.2556.6156.61753,900
Dec 27, 201756.7957.3156.2056.7556.75941,500
Dec 26, 201755.9556.8855.9556.5156.51989,100
Dec 22, 201755.2256.8255.1555.9755.971,318,900
Dec 21, 201754.9956.1054.4855.2755.271,179,800
Dec 20, 201754.3855.5253.9555.0555.051,287,400
Dec 19, 201754.0155.2953.6454.2154.211,274,100
Dec 18, 201752.8254.3052.6754.0954.091,540,700
Dec 15, 201753.7154.0652.1052.6052.602,403,600
Dec 14, 201754.0654.4453.2053.6553.651,153,400
Dec 13, 201752.9254.4051.6554.0954.091,781,600
Dec 12, 201754.9755.0552.4153.0453.041,758,900
Dec 11, 201754.3654.8653.1154.2654.262,467,200
Dec 08, 201754.4455.4553.9154.2654.261,384,100
Dec 07, 201752.7154.3652.5353.7253.721,581,700
Dec 06, 201752.2952.9651.3252.5652.561,155,000
Dec 05, 201754.2055.0852.0352.3552.351,256,400
Dec 04, 201756.0556.6154.0354.2954.291,227,600
Dec 01, 201756.2956.8953.2855.2555.251,714,900
Nov 30, 201753.9956.7153.7055.6755.671,857,700
Nov 29, 201755.4156.2853.5053.7453.741,579,000
Nov 28, 201755.7155.9954.2055.7555.75984,500
Nov 27, 201756.6957.1455.4555.4655.461,298,200
Nov 24, 201756.2256.7056.0456.6156.61365,500
Nov 22, 201756.0956.5055.6056.2256.221,363,900
Nov 21, 201756.4957.1655.6255.8555.851,383,500
Nov 20, 201755.8156.6955.7156.2256.221,692,200
Nov 17, 201754.8756.3054.7556.1156.111,526,600
Nov 16, 201754.8155.5154.2055.0455.041,502,000
Nov 15, 201753.9655.2553.2154.4754.471,435,600
Nov 14, 201754.5955.4353.7554.7954.791,643,200
Nov 13, 201753.9955.5153.5454.4954.491,630,000
Nov 10, 201751.9454.3151.8654.1654.162,422,000
Nov 09, 201752.0952.5850.5152.1752.174,131,700
Nov 08, 201754.3554.6652.4152.4452.443,630,000
Nov 07, 201756.0057.5755.6655.8555.851,439,600
Nov 06, 201753.7857.2953.7055.5255.523,161,600
Nov 03, 201751.2854.4251.2053.4653.462,515,000
Nov 02, 201749.0351.2348.7751.0451.041,443,700
Nov 01, 201749.5650.5048.8149.3949.391,256,900
Oct 31, 201747.6450.0047.2549.3149.311,564,700
Oct 30, 201747.3048.9846.9747.9547.951,233,100
Oct 27, 201748.2448.7746.1347.7947.791,872,000
Oct 26, 201748.2049.7446.0747.6447.643,765,100
Oct 25, 201749.3950.0447.1248.3648.362,979,900
Oct 24, 201751.2551.9348.5448.9648.962,658,500
Oct 23, 201752.2452.5751.2151.4751.471,894,700
Oct 20, 201750.8052.1150.3851.9451.941,669,500
Oct 19, 201750.4251.0049.1550.7250.721,584,500
Oct 18, 201751.9052.6751.2951.4251.421,065,000
Oct 17, 201751.0351.8350.7551.7251.721,030,900
Oct 16, 201750.6552.0950.3050.7350.731,880,900
Oct 13, 201751.0051.2950.3750.5750.571,229,100
Oct 12, 201750.9752.1250.7651.2851.281,505,600
Oct 11, 201750.7551.7750.4251.1751.171,156,200
Oct 10, 201751.2151.6049.7751.0751.071,765,700
Oct 09, 201751.0352.0350.3051.2651.262,120,000
Oct 06, 201750.5051.9749.7450.7150.711,852,600
Oct 05, 201749.7550.4149.3550.2650.26950,000
Oct 04, 201748.8350.4848.3649.7849.781,356,200
Oct 03, 201750.0050.1948.1949.1849.181,898,400
Oct 02, 201747.0049.5846.5549.5549.554,553,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...