Advertisement
Advertisement
U.S. Markets open in 1 hr 53 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.00-0.26 (-0.24%)
At close: 04:00PM EDT
107.75 -1.25 (-1.15%)
Pre-Market: 07:14AM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 2022109.30110.96108.61109.00109.001,028,700
Aug 11, 2022112.31113.42108.69109.26109.261,022,200
Aug 10, 2022109.31113.60109.31113.07113.071,014,300
Aug 09, 2022112.46112.89107.75109.10109.101,999,600
Aug 08, 2022105.95111.90105.45111.47111.472,183,700
Aug 05, 2022100.60107.0399.45106.02106.021,407,700
Aug 04, 202296.20103.1696.19101.45101.451,599,100
Aug 03, 202294.3496.2392.5496.1196.112,391,900
Aug 02, 202291.3594.7190.9594.0194.011,143,400
Aug 01, 202292.7693.9290.4091.5591.55829,100
Jul 29, 202296.0296.0289.7592.9592.953,662,800
Jul 28, 202286.5286.5284.0585.9385.93379,300
Jul 27, 202282.8386.2882.4885.8685.86677,400
Jul 26, 202282.8784.3681.2682.5482.54561,100
Jul 25, 202283.6184.2682.1083.2083.20422,100
Jul 22, 202285.1985.3183.8083.9983.99572,000
Jul 21, 202285.6285.9184.1184.6684.66461,100
Jul 20, 202284.7386.4084.0185.4585.45412,600
Jul 19, 202284.7585.9484.0484.7084.70661,500
Jul 18, 202283.7285.8383.6184.4384.43810,000
Jul 15, 202282.8184.2781.4583.5983.591,022,300
Jul 14, 202281.0783.7280.0982.2582.25742,300
Jul 13, 202278.3282.8077.9081.1781.17922,500
Jul 12, 202280.1880.4977.3979.1179.11780,300
Jul 11, 202279.7881.5578.8480.1280.12666,600
Jul 08, 202279.4180.7578.9180.4780.471,036,500
Jul 07, 202276.5980.8876.2679.7079.701,418,900
Jul 06, 202272.5077.1472.0275.9775.972,522,700
Jul 05, 202274.7876.0073.0775.7475.741,287,900
Jul 01, 202274.5776.3473.5575.7175.71884,900
Jun 30, 202276.5777.9774.5474.9674.96743,200
Jun 29, 202274.7577.8973.5977.0777.07739,900
Jun 28, 202276.8377.2573.7474.6774.67591,800
Jun 27, 202275.7776.7973.7576.3076.30973,800
Jun 24, 202270.5075.4670.3375.2275.221,736,900
Jun 23, 202268.6171.8468.6171.8271.82597,400
Jun 22, 202267.9169.9267.5468.3168.31444,600
Jun 21, 202267.2170.3867.2168.5768.57650,700
Jun 17, 202262.5169.3662.5066.9766.971,026,500
Jun 16, 202263.6963.6961.2862.6962.69927,000
Jun 15, 202265.2265.4662.7364.5064.50783,500
Jun 14, 202267.5667.5963.7164.5364.53800,700
Jun 13, 202266.7568.0665.5067.0067.00856,500
Jun 10, 202269.3670.2068.5069.1569.15578,000
Jun 09, 202271.9972.2570.4870.7470.74541,000
Jun 08, 202271.6373.4571.1372.2672.26512,600
Jun 07, 202268.9271.9868.9271.7671.76495,400
Jun 06, 202273.8274.2269.7470.0170.01553,100
Jun 03, 202271.8174.3671.8172.9872.98621,400
Jun 02, 202271.8473.3370.5472.5872.58424,300
Jun 01, 202272.6773.9070.1272.6072.60476,400
May 31, 202273.7074.4172.1272.8272.82603,800
May 27, 202271.0375.0770.5174.6574.65788,400
May 26, 202269.0671.2469.0070.9070.90596,200
May 25, 202268.4770.5067.8068.4968.49538,200
May 24, 202271.1571.2668.8268.8468.84650,500
May 23, 202271.7073.1870.8771.6171.611,059,100
May 20, 202269.8371.1968.3371.1371.13831,400
May 19, 202267.4769.9167.4769.2269.22825,400
May 18, 202270.4971.5667.5068.4768.47699,200
May 17, 202268.7572.4068.3771.3071.30708,900
May 16, 202265.8368.2764.8367.5367.53547,100
May 13, 202264.4667.5364.4665.9765.97887,800
May 12, 202261.8264.6861.2863.2863.28937,900
May 11, 202264.8466.6561.8062.7162.711,007,400
May 10, 202267.1768.8964.0265.4265.421,333,700
May 09, 202268.1868.5864.2265.1665.161,394,000
May 06, 202270.5572.0969.2470.1670.16840,900
May 05, 202274.3277.2670.2771.6971.69898,000
May 04, 202274.2374.2369.2072.7572.75943,500
May 03, 202272.8174.3072.7173.3373.33553,900
May 02, 202271.7974.3071.3773.7873.78536,200
Apr 29, 202273.3174.6372.1472.3272.32431,800
Apr 28, 202274.9074.9271.6874.1674.16447,800
Apr 27, 202272.3274.1872.0274.0074.00691,100
Apr 26, 202276.2377.2072.7472.8172.81710,600
Apr 25, 202275.5776.9674.0376.7076.70905,300
Apr 22, 202277.6178.4075.5076.4076.40655,700
Apr 21, 202281.0781.4075.8777.3577.351,312,500
Apr 20, 202281.8781.9680.1581.0781.07453,900
Apr 19, 202280.2783.5880.0281.6781.67392,900
Apr 18, 202281.2581.2579.4780.0280.02702,100
Apr 14, 202283.3983.5681.2881.4581.45593,000
Apr 13, 202282.0384.4581.9083.2483.24403,200
Apr 12, 202284.2885.6281.7882.3482.34476,600
Apr 11, 202287.5087.6883.7984.3484.34586,600
Apr 08, 202287.9089.5586.5187.9487.94589,800
Apr 07, 202287.8189.2186.3888.4488.44807,800
Apr 06, 202285.7989.4485.0288.1388.13970,400
Apr 05, 202285.8288.2585.3786.6786.671,000,200
Apr 04, 202283.5086.0683.4285.6285.621,062,800
Apr 01, 202278.4282.6778.3982.5682.56546,700
Mar 31, 202278.9979.7077.9978.1278.12624,700
Mar 30, 202278.6579.3277.2578.5978.59805,300
Mar 29, 202276.5079.2976.4078.7278.72822,600
Mar 28, 202277.2577.7774.1876.0776.07772,600
Mar 25, 202280.2580.3776.9677.2777.27755,500
Mar 24, 202280.7781.3879.5080.4480.44479,000
Mar 23, 202281.8082.3879.7480.1280.12396,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement