SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018151.19152.00140.10140.33140.338,468,600
Jun 21, 2018156.50157.80149.08149.65149.652,451,000
Jun 20, 2018145.07154.90144.47153.69153.694,635,300
Jun 19, 2018160.00176.50135.73143.93143.9315,348,200
Jun 18, 2018101.71107.49101.71105.24105.242,089,600
Jun 15, 201899.01104.5098.37102.29102.292,635,300
Jun 14, 201897.13100.9394.6698.7898.781,706,300
Jun 13, 201898.77102.7394.1296.7796.772,933,500
Jun 12, 201898.40100.1296.9198.7698.76880,400
Jun 11, 201897.4198.9895.0598.0298.021,055,000
Jun 08, 201895.7598.9695.5097.6197.611,438,700
Jun 07, 201896.8897.0594.3596.2396.23932,200
Jun 06, 201899.55100.3097.0097.5797.571,088,400
Jun 05, 201896.9199.0396.7698.7498.741,123,400
Jun 04, 201896.5898.9795.2197.9897.981,285,100
Jun 01, 201894.6196.1193.2195.8595.85928,900
May 31, 201894.5097.7593.6593.8593.851,061,400
May 30, 201893.0094.9692.4294.4494.44888,500
May 29, 201890.8992.6890.0092.4592.45836,100
May 25, 201890.1592.0590.1591.6591.65884,700
May 24, 201889.3990.4488.3189.9989.99808,800
May 23, 201888.0990.8486.5588.9688.961,223,500
May 22, 201890.9291.3789.0589.2289.22912,600
May 21, 201893.4594.4989.8090.8390.831,858,500
May 18, 201892.9894.2490.2493.4893.481,372,100
May 17, 201893.5993.9590.3491.8591.851,354,700
May 16, 201892.4995.6791.9593.9593.951,046,200
May 15, 201892.7094.5591.4492.6792.67919,100
May 14, 201893.0495.5091.2393.1093.101,136,200
May 11, 201891.5093.9290.1092.8992.891,829,200
May 10, 201890.5092.7988.5790.3290.321,125,800
May 09, 201885.9690.8184.0990.4790.471,409,500
May 08, 201890.0890.0884.1685.6685.662,226,000
May 07, 201890.0092.9888.7890.2090.202,219,000
May 04, 201876.2990.9976.2089.7589.755,688,000
May 03, 201878.1179.6177.1978.1778.171,217,200
May 02, 201877.5779.5777.1878.4178.41732,500
May 01, 201876.2278.1775.8377.8577.85847,500
Apr 30, 201878.6579.2476.3476.3676.36761,000
Apr 27, 201879.6279.8077.7278.5378.53672,500
Apr 26, 201878.1979.9077.6578.9578.95635,800
Apr 25, 201876.5978.1774.5177.8077.801,068,900
Apr 24, 201878.4979.1775.2676.4076.401,033,200
Apr 23, 201880.6180.6876.5478.3178.311,348,200
Apr 20, 201878.2180.8777.6779.9979.991,297,300
Apr 19, 201880.3981.5677.4678.5578.551,087,100
Apr 18, 201880.3281.5479.8380.9680.96660,500
Apr 17, 201879.1780.7277.7479.8779.87764,000
Apr 16, 201881.3681.9978.0478.4678.46862,700
Apr 13, 201883.3083.3080.0180.8080.80976,500
Apr 12, 201880.9683.8880.4282.8182.811,336,500
Apr 11, 201878.3680.9977.9080.3980.391,347,400
Apr 10, 201876.7279.3676.0678.9178.911,567,200
Apr 09, 201872.9278.3672.8775.4575.451,940,300
Apr 06, 201871.8273.3171.0171.7471.74759,500
Apr 05, 201874.5274.8270.5772.8672.861,238,200
Apr 04, 201871.0074.3570.5073.9673.96802,000
Apr 03, 201872.7573.6471.2472.5772.571,244,700
Apr 02, 201873.0273.8370.8871.7871.781,023,700
Mar 29, 201872.4275.2771.2574.0974.091,112,100
Mar 28, 201876.4476.9970.8371.7371.731,906,500
Mar 27, 201879.1079.3975.8276.3776.371,170,500
Mar 26, 201879.3480.1376.5179.1279.12851,400
Mar 23, 201877.8780.4077.5977.8077.80923,600
Mar 22, 201879.1280.5278.0578.1078.10718,500
Mar 21, 201878.5880.6477.6179.9179.911,114,700
Mar 20, 201879.3781.7079.0080.5280.52867,200
Mar 19, 201880.6381.7977.1178.7878.781,208,200
Mar 16, 201881.1082.5980.6080.9280.921,846,700
Mar 15, 201883.2384.3780.5581.2281.221,393,200
Mar 14, 201881.7882.7781.0082.2782.271,160,800
Mar 13, 201876.3680.9075.7980.9080.902,194,700
Mar 12, 201876.3680.2375.7979.1079.102,786,100
Mar 09, 201875.0075.3673.0174.3674.361,268,900
Mar 08, 201874.5075.6972.7574.5874.581,167,100
Mar 07, 201870.0074.8669.5074.3374.331,865,900
Mar 06, 201871.0272.6969.5771.4071.401,336,500
Mar 05, 201867.8971.8466.7471.4571.452,258,200
Mar 02, 201860.6068.6859.5167.9667.963,261,200
Mar 01, 201863.3063.5860.2862.1162.111,322,100
Feb 28, 201864.7865.5062.6662.7762.77890,400
Feb 27, 201864.9065.3763.8564.5364.53763,200
Feb 26, 201864.0465.3763.5464.9864.98767,500
Feb 23, 201863.8764.0061.8863.9163.91975,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...