SRPT - Sarepta Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2018	151.19	152.00	140.10	140.33	140.33	8,468,600
Jun 21, 2018	156.50	157.80	149.08	149.65	149.65	2,451,000
Jun 20, 2018	145.07	154.90	144.47	153.69	153.69	4,635,300
Jun 19, 2018	160.00	176.50	135.73	143.93	143.93	15,348,200
Jun 18, 2018	101.71	107.49	101.71	105.24	105.24	2,089,600
Jun 15, 2018	99.01	104.50	98.37	102.29	102.29	2,635,300
Jun 14, 2018	97.13	100.93	94.66	98.78	98.78	1,706,300
Jun 13, 2018	98.77	102.73	94.12	96.77	96.77	2,933,500
Jun 12, 2018	98.40	100.12	96.91	98.76	98.76	880,400
Jun 11, 2018	97.41	98.98	95.05	98.02	98.02	1,055,000
Jun 08, 2018	95.75	98.96	95.50	97.61	97.61	1,438,700
Jun 07, 2018	96.88	97.05	94.35	96.23	96.23	932,200
Jun 06, 2018	99.55	100.30	97.00	97.57	97.57	1,088,400
Jun 05, 2018	96.91	99.03	96.76	98.74	98.74	1,123,400
Jun 04, 2018	96.58	98.97	95.21	97.98	97.98	1,285,100
Jun 01, 2018	94.61	96.11	93.21	95.85	95.85	928,900
May 31, 2018	94.50	97.75	93.65	93.85	93.85	1,061,400
May 30, 2018	93.00	94.96	92.42	94.44	94.44	888,500
May 29, 2018	90.89	92.68	90.00	92.45	92.45	836,100
May 25, 2018	90.15	92.05	90.15	91.65	91.65	884,700
May 24, 2018	89.39	90.44	88.31	89.99	89.99	808,800
May 23, 2018	88.09	90.84	86.55	88.96	88.96	1,223,500
May 22, 2018	90.92	91.37	89.05	89.22	89.22	912,600
May 21, 2018	93.45	94.49	89.80	90.83	90.83	1,858,500
May 18, 2018	92.98	94.24	90.24	93.48	93.48	1,372,100
May 17, 2018	93.59	93.95	90.34	91.85	91.85	1,354,700
May 16, 2018	92.49	95.67	91.95	93.95	93.95	1,046,200
May 15, 2018	92.70	94.55	91.44	92.67	92.67	919,100
May 14, 2018	93.04	95.50	91.23	93.10	93.10	1,136,200
May 11, 2018	91.50	93.92	90.10	92.89	92.89	1,829,200
May 10, 2018	90.50	92.79	88.57	90.32	90.32	1,125,800
May 09, 2018	85.96	90.81	84.09	90.47	90.47	1,409,500
May 08, 2018	90.08	90.08	84.16	85.66	85.66	2,226,000
May 07, 2018	90.00	92.98	88.78	90.20	90.20	2,219,000
May 04, 2018	76.29	90.99	76.20	89.75	89.75	5,688,000
May 03, 2018	78.11	79.61	77.19	78.17	78.17	1,217,200
May 02, 2018	77.57	79.57	77.18	78.41	78.41	732,500
May 01, 2018	76.22	78.17	75.83	77.85	77.85	847,500
Apr 30, 2018	78.65	79.24	76.34	76.36	76.36	761,000
Apr 27, 2018	79.62	79.80	77.72	78.53	78.53	672,500
Apr 26, 2018	78.19	79.90	77.65	78.95	78.95	635,800
Apr 25, 2018	76.59	78.17	74.51	77.80	77.80	1,068,900
Apr 24, 2018	78.49	79.17	75.26	76.40	76.40	1,033,200
Apr 23, 2018	80.61	80.68	76.54	78.31	78.31	1,348,200
Apr 20, 2018	78.21	80.87	77.67	79.99	79.99	1,297,300
Apr 19, 2018	80.39	81.56	77.46	78.55	78.55	1,087,100
Apr 18, 2018	80.32	81.54	79.83	80.96	80.96	660,500
Apr 17, 2018	79.17	80.72	77.74	79.87	79.87	764,000
Apr 16, 2018	81.36	81.99	78.04	78.46	78.46	862,700
Apr 13, 2018	83.30	83.30	80.01	80.80	80.80	976,500
Apr 12, 2018	80.96	83.88	80.42	82.81	82.81	1,336,500
Apr 11, 2018	78.36	80.99	77.90	80.39	80.39	1,347,400
Apr 10, 2018	76.72	79.36	76.06	78.91	78.91	1,567,200
Apr 09, 2018	72.92	78.36	72.87	75.45	75.45	1,940,300
Apr 06, 2018	71.82	73.31	71.01	71.74	71.74	759,500
Apr 05, 2018	74.52	74.82	70.57	72.86	72.86	1,238,200
Apr 04, 2018	71.00	74.35	70.50	73.96	73.96	802,000
Apr 03, 2018	72.75	73.64	71.24	72.57	72.57	1,244,700
Apr 02, 2018	73.02	73.83	70.88	71.78	71.78	1,023,700
Mar 29, 2018	72.42	75.27	71.25	74.09	74.09	1,112,100
Mar 28, 2018	76.44	76.99	70.83	71.73	71.73	1,906,500
Mar 27, 2018	79.10	79.39	75.82	76.37	76.37	1,170,500
Mar 26, 2018	79.34	80.13	76.51	79.12	79.12	851,400
Mar 23, 2018	77.87	80.40	77.59	77.80	77.80	923,600
Mar 22, 2018	79.12	80.52	78.05	78.10	78.10	718,500
Mar 21, 2018	78.58	80.64	77.61	79.91	79.91	1,114,700
Mar 20, 2018	79.37	81.70	79.00	80.52	80.52	867,200
Mar 19, 2018	80.63	81.79	77.11	78.78	78.78	1,208,200
Mar 16, 2018	81.10	82.59	80.60	80.92	80.92	1,846,700
Mar 15, 2018	83.23	84.37	80.55	81.22	81.22	1,393,200
Mar 14, 2018	81.78	82.77	81.00	82.27	82.27	1,160,800
Mar 13, 2018	76.36	80.90	75.79	80.90	80.90	2,194,700
Mar 12, 2018	76.36	80.23	75.79	79.10	79.10	2,786,100
Mar 09, 2018	75.00	75.36	73.01	74.36	74.36	1,268,900
Mar 08, 2018	74.50	75.69	72.75	74.58	74.58	1,167,100
Mar 07, 2018	70.00	74.86	69.50	74.33	74.33	1,865,900
Mar 06, 2018	71.02	72.69	69.57	71.40	71.40	1,336,500
Mar 05, 2018	67.89	71.84	66.74	71.45	71.45	2,258,200
Mar 02, 2018	60.60	68.68	59.51	67.96	67.96	3,261,200
Mar 01, 2018	63.30	63.58	60.28	62.11	62.11	1,322,100
Feb 28, 2018	64.78	65.50	62.66	62.77	62.77	890,400
Feb 27, 2018	64.90	65.37	63.85	64.53	64.53	763,200
Feb 26, 2018	64.04	65.37	63.54	64.98	64.98	767,500
Feb 23, 2018	63.87	64.00	61.88	63.91	63.91	975,800
Feb 22, 2018	63.91	65.10	62.95	63.01	63.01	1,366,000
Feb 21, 2018	64.00	65.11	63.17	63.22	63.22	931,600
Feb 20, 2018	64.25	64.78	62.42	62.87	62.87	1,288,000
Feb 16, 2018	62.72	64.49	62.01	64.00	64.00	1,836,400
Feb 15, 2018	60.00	63.69	59.13	63.14	63.14	1,802,400
Feb 14, 2018	58.51	60.16	58.02	59.57	59.57	1,251,800
Feb 13, 2018	59.00	59.49	57.43	58.87	58.87	757,400
Feb 12, 2018	56.06	59.14	56.00	58.56	58.56	1,499,700
Feb 09, 2018	55.33	56.36	50.68	55.14	55.14	4,586,200
Feb 08, 2018	61.37	61.37	57.13	57.17	57.17	1,163,700
Feb 07, 2018	61.91	63.00	60.76	60.95	60.95	860,800
Feb 06, 2018	58.97	62.59	57.30	62.29	62.29	1,541,700
Feb 05, 2018	62.50	64.42	60.48	60.60	60.60	1,736,500
Feb 02, 2018	64.76	65.52	62.91	63.12	63.12	1,079,600
Feb 01, 2018	65.35	66.55	64.46	65.10	65.10	850,100
Jan 31, 2018	64.85	66.92	64.85	65.54	65.54	1,036,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...