SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019125.44103.3799.64101.50101.502,122,447
Aug 20, 201998.40105.7796.79102.07102.0710,309,800
Aug 19, 2019125.44126.71120.16120.31120.311,544,600
Aug 16, 2019123.35126.19123.12124.95124.951,223,600
Aug 15, 2019123.75126.50121.28121.97121.97973,600
Aug 14, 2019124.01125.67122.11123.59123.591,372,400
Aug 13, 2019125.64130.72124.14126.15126.151,341,400
Aug 12, 2019126.40128.91122.01124.14124.141,713,100
Aug 09, 2019131.86133.34125.29126.11126.112,135,000
Aug 08, 2019136.88137.00115.00132.98132.986,001,700
Aug 07, 2019142.10143.42139.10142.26142.261,001,200
Aug 06, 2019143.95145.83140.50143.51143.511,188,600
Aug 05, 2019143.15144.63138.66142.70142.701,086,700
Aug 02, 2019147.89148.24141.50146.14146.141,070,600
Aug 01, 2019149.61153.00146.59148.02148.02949,600
Jul 31, 2019148.79152.51147.65148.85148.85981,100
Jul 30, 2019148.42150.14146.59149.66149.66623,200
Jul 29, 2019149.70150.33146.34148.12148.12498,200
Jul 26, 2019148.69150.57147.41149.37149.37421,900
Jul 25, 2019149.18149.77146.93147.61147.61593,100
Jul 24, 2019145.91149.67144.97149.40149.401,044,700
Jul 23, 2019144.76145.94141.43145.76145.761,100,900
Jul 22, 2019150.50150.62144.43144.72144.721,250,200
Jul 19, 2019151.94152.09146.33149.26149.261,274,900
Jul 18, 2019152.89154.70151.15151.63151.63805,200
Jul 17, 2019153.99156.08153.10154.00154.00685,900
Jul 16, 2019157.33157.33152.15153.25153.25727,500
Jul 15, 2019157.00158.80155.26156.91156.911,064,000
Jul 12, 2019154.37156.89152.30156.10156.10962,500
Jul 11, 2019151.91156.00150.42154.24154.241,152,800
Jul 10, 2019150.79152.46147.92151.05151.05880,400
Jul 09, 2019149.50151.42147.21150.51150.511,509,100
Jul 08, 2019149.66150.35143.62146.28146.281,580,200
Jul 05, 2019150.58153.99149.56150.80150.80922,400
Jul 03, 2019150.09153.66146.14151.47151.471,486,200
Jul 02, 2019156.97156.97150.25150.59150.591,974,900
Jul 01, 2019154.50157.28150.00156.60156.602,587,100
Jun 28, 2019131.10155.75130.09151.95151.958,070,700
Jun 27, 2019128.76131.65128.55129.76129.761,068,900
Jun 26, 2019124.89129.43124.62128.34128.341,338,800
Jun 25, 2019128.55129.95123.79124.16124.161,010,900
Jun 24, 2019130.23131.00126.45127.34127.34852,600
Jun 21, 2019129.54130.89127.28129.88129.881,050,800
Jun 20, 2019135.38135.71129.13130.19130.191,000,300
Jun 19, 2019133.16135.70132.60134.41134.411,770,100
Jun 18, 2019128.97134.00128.00132.32132.322,042,200
Jun 17, 2019121.35127.99120.06127.07127.071,595,900
Jun 14, 2019123.00123.78118.91119.57119.57710,000
Jun 13, 2019120.77124.14119.62123.21123.21897,400
Jun 12, 2019118.82120.34117.97120.00120.00613,300
Jun 11, 2019121.39121.68117.67118.47118.47655,000
Jun 10, 2019124.63125.50120.65120.78120.78519,300
Jun 07, 2019122.58124.98121.54123.90123.90620,200
Jun 06, 2019121.41124.90120.26122.41122.411,098,600
Jun 05, 2019119.90121.97118.11121.74121.74709,600
Jun 04, 2019117.09119.00115.35118.51118.51627,900
Jun 03, 2019114.02116.31111.09114.93114.93689,200
May 31, 2019114.25116.35112.80113.85113.85646,900
May 30, 2019118.54120.15115.45116.25116.25585,900
May 29, 2019121.60121.60116.60118.12118.12774,100
May 28, 2019120.25124.89120.00122.86122.861,081,300
May 24, 2019119.31121.22118.15120.84120.84605,900
May 23, 2019117.51122.11117.33118.25118.25551,900
May 22, 2019120.81122.68118.88121.62121.62512,300
May 21, 2019118.12121.80117.98121.19121.19570,600
May 20, 2019120.01120.38116.11117.57117.57945,300
May 17, 2019121.23124.37120.01121.67121.67944,700
May 16, 2019119.67123.76118.02122.62122.62837,400
May 15, 2019114.72120.07113.67119.19119.19762,600
May 14, 2019115.65117.38111.41115.85115.851,053,500
May 13, 2019118.00119.98112.02112.21112.211,307,000
May 10, 2019118.02122.83117.74122.00122.001,019,200
May 09, 2019116.91121.26112.88118.94118.941,586,100
May 08, 2019114.85117.49114.32114.50114.50907,800
May 07, 2019120.28121.27114.76116.20116.201,061,700
May 06, 2019118.12121.74117.45121.59121.59716,100
May 03, 2019117.17120.98116.43120.86120.86900,400
May 02, 2019115.38117.88114.51116.25116.25766,600
May 01, 2019116.80117.96113.06115.60115.60970,000
Apr 30, 2019122.34125.13115.01116.94116.941,736,500
Apr 29, 2019121.74124.35121.22122.56122.561,145,100
Apr 26, 2019120.02121.99117.63121.20121.20499,600
Apr 25, 2019118.00120.56116.75120.22120.22449,500
Apr 24, 2019118.20119.64115.51118.16118.16637,700
Apr 23, 2019113.98118.35112.54118.09118.091,422,100
Apr 22, 2019116.19117.39112.36113.79113.791,198,100
Apr 18, 2019119.01120.17116.26116.64116.642,391,600
Apr 17, 2019122.12124.35117.63118.73118.731,605,200
Apr 16, 2019120.13125.13120.00121.59121.59909,600
Apr 15, 2019117.63120.15116.84119.77119.771,023,900
Apr 12, 2019121.81122.76117.48117.49117.491,178,900
Apr 11, 2019126.90127.00120.27120.62120.62866,300
Apr 10, 2019124.50127.34123.53126.61126.61607,200
Apr 09, 2019123.17126.25122.69124.01124.01571,600
Apr 08, 2019124.69124.94121.64123.94123.94656,600
Apr 05, 2019121.27125.50121.27124.88124.881,096,600
Apr 04, 2019122.74123.27119.27121.03121.03925,100
Apr 03, 2019122.81124.41121.65122.68122.68729,600
Apr 02, 2019118.00124.00117.19122.70122.701,349,000
Apr 01, 2019120.18121.03116.80118.12118.121,139,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...