U.S. Markets open in 9 hrs 30 mins

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.23+4.71 (+3.07%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 2020154.86159.50154.80158.23158.23483,900
Jul 31, 2020154.23155.26150.50153.52153.52495,400
Jul 30, 2020148.02155.77148.02154.09154.09477,700
Jul 29, 2020156.41156.47148.84150.00150.00835,300
Jul 28, 2020158.45159.64154.76155.49155.49863,500
Jul 27, 2020159.21159.47155.72158.45158.45685,700
Jul 24, 2020160.00160.42154.41158.63158.63642,100
Jul 23, 2020164.74168.05160.87161.67161.67540,400
Jul 22, 2020167.85169.14163.50164.52164.52667,700
Jul 21, 2020172.51174.46167.13168.27168.27590,900
Jul 20, 2020168.46175.00167.59172.34172.34780,000
Jul 17, 2020170.93170.93165.05167.51167.51601,000
Jul 16, 2020167.42169.61164.94169.42169.42570,300
Jul 15, 2020168.70170.72166.52169.66169.66547,300
Jul 14, 2020163.07167.30159.48166.76166.76723,800
Jul 13, 2020169.61170.70160.94161.98161.98765,000
Jul 10, 2020170.06172.00167.84168.81168.81434,000
Jul 09, 2020170.19171.23166.53169.96169.96461,400
Jul 08, 2020164.19170.45164.15170.15170.15614,700
Jul 07, 2020163.09169.45162.49163.89163.89492,000
Jul 06, 2020163.25165.82162.02163.49163.49637,100
Jul 02, 2020169.17169.17162.51162.75162.75539,600
Jul 01, 2020160.30166.80159.60165.68165.68709,500
Jun 30, 2020160.45160.73157.18160.34160.34842,800
Jun 29, 2020162.79165.00160.03162.71162.71669,200
Jun 26, 2020170.00170.01162.47162.63162.631,257,300
Jun 25, 2020164.00168.65161.95167.31167.31932,600
Jun 24, 2020167.50170.25160.82163.63163.63934,200
Jun 23, 2020171.83172.70168.08168.81168.81983,200
Jun 22, 2020170.35171.94167.67171.70171.701,394,900
Jun 19, 2020165.94169.38164.77168.82168.821,929,200
Jun 18, 2020163.74167.88163.37165.22165.221,052,100
Jun 17, 2020161.71164.87160.00163.42163.421,070,800
Jun 16, 2020162.55162.68155.69160.22160.221,118,400
Jun 15, 2020157.18159.98155.42158.02158.021,002,800
Jun 12, 2020157.14159.20153.76158.85158.851,071,700
Jun 11, 2020157.54162.48152.72153.60153.601,103,100
Jun 10, 2020156.42161.43156.03159.83159.83873,100
Jun 09, 2020159.50159.77154.60155.65155.651,282,100
Jun 08, 2020151.00159.75150.00159.68159.681,684,200
Jun 05, 2020144.88149.44141.00147.99147.99624,300
Jun 04, 2020146.93151.16144.01145.01145.01665,500
Jun 03, 2020150.93153.18148.50149.04149.04601,400
Jun 02, 2020149.62153.14147.25151.00151.00757,300
Jun 01, 2020150.44152.91149.14149.76149.76757,100
May 29, 2020152.98154.95150.42152.27152.27999,700
May 28, 2020156.17156.84151.99153.00153.001,367,800
May 27, 2020153.99157.70150.88157.16157.161,269,400
May 26, 2020152.75158.40152.00154.05154.051,526,400
May 22, 2020145.15152.50144.03150.60150.60799,200
May 21, 2020150.53151.69143.59145.74145.74779,500
May 20, 2020147.95152.00146.57150.09150.091,060,500
May 19, 2020146.64148.70145.32145.46145.46943,800
May 18, 2020144.99149.99143.30146.77146.771,482,800
May 15, 2020128.20143.23127.00141.25141.252,047,200
May 14, 2020127.27129.04125.13127.05127.05738,500
May 13, 2020132.74135.48124.00128.23128.231,141,500
May 12, 2020138.41140.92132.62132.89132.891,303,400
May 11, 2020128.00137.19127.57135.83135.831,294,800
May 08, 2020125.15129.88123.66128.00128.001,055,200
May 07, 2020121.21127.36121.04123.61123.611,145,900
May 06, 2020120.62124.97119.59122.57122.57619,700
May 05, 2020121.02122.45119.01119.44119.44446,600
May 04, 2020113.44118.53112.12118.34118.34626,100
May 01, 2020115.96118.78111.34113.34113.34567,700
Apr 30, 2020117.71119.16116.17117.88117.88638,100
Apr 29, 2020122.36122.36116.63117.09117.09693,000
Apr 28, 2020125.40126.73117.29119.69119.69826,300
Apr 27, 2020123.44124.13120.12122.12122.12486,400
Apr 24, 2020117.74123.88116.81121.53121.53825,200
Apr 23, 2020115.21118.57113.51115.31115.31799,800
Apr 22, 2020116.30116.44111.90114.34114.34630,200
Apr 21, 2020118.54119.46112.46113.40113.40664,000
Apr 20, 2020118.00122.04116.88118.52118.52918,100
Apr 17, 2020115.64118.99114.26118.54118.54914,900
Apr 16, 2020113.40114.73110.35112.74112.74611,100
Apr 15, 2020111.74113.17109.41112.09112.09512,800
Apr 14, 2020111.73114.95111.42113.05113.05802,900
Apr 13, 2020109.00111.97107.10111.61111.61770,800
Apr 09, 2020104.50109.15103.94108.75108.75921,700
Apr 08, 2020100.65105.19100.18103.87103.87563,200
Apr 07, 2020104.37106.3999.3399.9899.98871,700
Apr 06, 202098.28101.3196.20101.07101.07954,400
Apr 03, 202094.6997.4892.0093.6293.621,801,700
Apr 02, 202092.1598.2991.5395.9895.98978,900
Apr 01, 202095.6999.8892.3693.0093.001,096,100
Mar 31, 202098.84102.6195.4697.8297.82978,300
Mar 30, 202094.7898.6893.0198.5298.52544,900
Mar 27, 202096.8398.9994.0094.4494.44518,400
Mar 26, 202095.40103.0995.4099.0199.01815,400
Mar 25, 202091.8299.4491.8294.5394.53958,600
Mar 24, 202092.7997.9091.2892.7292.72967,700
Mar 23, 202087.6093.5885.3889.3889.38713,400
Mar 20, 202088.4894.8485.6287.0187.01982,100
Mar 19, 202081.0990.8178.3987.2287.221,083,100
Mar 18, 202083.0091.9778.0682.3882.381,838,200
Mar 17, 202086.8794.7481.7186.8186.811,590,900
Mar 16, 202088.9596.2783.0285.1785.171,457,200
Mar 13, 202097.95100.0089.0999.8399.831,471,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...