U.S. Markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.68+1.32 (+1.68%)
At close: 4:00PM EDT
78.31 -1.37 (-1.72%)
After hours: 05:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202178.5180.4678.3179.6879.68598,719
Jun 23, 202179.6180.0078.0378.3678.36578,300
Jun 22, 202178.1979.9277.3479.6079.60553,500
Jun 21, 202179.5379.6977.3878.8078.801,019,800
Jun 18, 202179.2379.9478.0279.3579.351,431,000
Jun 17, 202181.7782.5679.6280.0980.09611,600
Jun 16, 202182.8483.3080.5382.1482.14798,000
Jun 15, 202186.6990.0083.0183.1483.141,281,300
Jun 14, 202186.0587.6785.5486.1286.12793,000
Jun 11, 202186.0086.7884.7586.0086.001,126,900
Jun 10, 202182.2887.1880.6086.7586.751,404,900
Jun 09, 202179.4584.1179.4582.7182.711,542,900
Jun 08, 202180.0281.3078.2279.6479.64930,900
Jun 07, 202173.1080.9172.3079.5979.592,248,900
Jun 04, 202173.9273.9272.2172.9772.97803,300
Jun 03, 202175.0075.8173.5673.7673.76638,000
Jun 02, 202175.7376.4774.6275.4675.46907,500
Jun 01, 202176.0176.5873.8975.6675.66907,000
May 28, 202176.8679.1375.4975.6575.651,199,700
May 27, 202174.7177.0073.1976.8676.864,661,300
May 26, 202175.5075.9873.8174.9574.95899,200
May 25, 202177.1277.3574.5075.1075.10944,600
May 24, 202179.7679.8576.7377.2177.211,137,900
May 21, 202180.2180.9779.3579.5879.581,095,100
May 20, 202177.1481.2176.6080.2180.211,567,300
May 19, 202179.1379.2575.1476.9276.921,964,700
May 18, 202179.2785.4877.2581.4481.444,010,900
May 17, 202175.1976.2274.4475.1375.13571,400
May 14, 202172.6776.1072.3576.0576.051,070,500
May 13, 202174.2274.4970.1872.5172.511,079,100
May 12, 202170.2874.4069.7873.8973.891,420,300
May 11, 202168.2871.3267.6871.0271.021,324,700
May 10, 202174.3774.3770.0170.0370.031,438,800
May 07, 202175.0176.8874.0474.5774.571,091,100
May 06, 202172.5476.9472.5474.6174.612,102,600
May 05, 202174.2675.2172.6272.7772.77981,500
May 04, 202176.2876.8973.6274.0274.021,466,000
May 03, 202171.2578.5271.2577.1177.113,112,500
Apr 30, 202171.1072.1970.5270.8470.84797,700
Apr 29, 202170.3671.4869.2571.4171.41710,000
Apr 28, 202170.1171.1869.7570.0570.05578,700
Apr 27, 202174.0074.0070.3570.5170.51748,400
Apr 26, 202171.3773.6170.1973.3073.30703,800
Apr 23, 202171.2771.6070.0470.9470.94784,400
Apr 22, 202171.8473.3470.7071.3871.38834,400
Apr 21, 202170.5672.4870.2472.1672.16499,300
Apr 20, 202169.6771.9169.6771.3071.30651,500
Apr 19, 202171.0072.9270.0470.3270.32711,200
Apr 16, 202172.4173.0070.7371.8071.80670,400
Apr 15, 202173.8875.7772.4772.6372.63717,400
Apr 14, 202170.4774.4970.0173.4373.431,238,500
Apr 13, 202169.2770.3468.0469.9969.991,104,900
Apr 12, 202170.4270.7068.3469.3869.381,151,600
Apr 09, 202171.6271.6270.0070.5470.54781,600
Apr 08, 202172.7273.3071.0271.4671.46819,500
Apr 07, 202173.9474.5071.7171.8371.83745,100
Apr 06, 202175.2875.8373.6973.9373.93666,000
Apr 05, 202176.5977.2475.2475.6175.61662,900
Apr 01, 202175.7078.6275.2076.2176.21994,100
Mar 31, 202173.4075.2772.8374.5374.531,230,700
Mar 30, 202171.4273.5069.5673.1073.101,528,400
Mar 29, 202175.0075.0071.7272.2572.251,020,500
Mar 26, 202175.0675.5873.7374.7874.78952,200
Mar 25, 202173.8875.4872.1474.6974.691,035,800
Mar 24, 202179.2879.2874.9074.9874.981,357,300
Mar 23, 202183.0083.4778.4878.5878.581,431,400
Mar 22, 202183.1884.3182.3983.5383.531,130,300
Mar 19, 202185.9185.9581.9982.6482.642,152,900
Mar 18, 202184.1286.1982.4083.0083.00856,600
Mar 17, 202184.2085.6683.0084.8484.84522,600
Mar 16, 202186.4588.3983.5484.4484.44964,700
Mar 15, 202186.5287.0085.0285.9485.94829,700
Mar 12, 202187.1687.1684.7886.4786.47482,100
Mar 11, 202184.6987.6084.4687.1787.17670,300
Mar 10, 202187.6487.6484.4184.5184.51824,600
Mar 09, 202184.1787.5984.0085.7585.75836,700
Mar 08, 202184.2386.0582.6283.2183.211,016,000
Mar 05, 202183.0085.4978.3184.7984.791,777,300
Mar 04, 202186.4189.4981.9782.1682.161,520,500
Mar 03, 202188.3691.6286.8687.1187.111,257,500
Mar 02, 202185.3490.0085.1088.9388.931,820,600
Mar 01, 202187.5988.7386.1587.0387.031,354,300
Feb 26, 202185.8787.6882.2787.0687.061,567,300
Feb 25, 202183.6589.4981.5885.2585.253,120,800
Feb 24, 202184.2385.4282.8084.2984.29983,200
Feb 23, 202181.2084.7877.0183.8283.821,551,000
Feb 22, 202186.1086.1182.7683.1183.111,314,700
Feb 19, 202189.0090.8084.9585.3885.381,962,100
Feb 18, 202188.1489.2585.8088.3588.35989,900
Feb 17, 202190.2990.5587.3189.6089.601,196,700
Feb 16, 202191.7392.5090.0090.8890.88838,800
Feb 12, 202190.8392.4089.3991.0791.07795,300
Feb 11, 202193.8093.9790.3390.7790.771,082,100
Feb 10, 202193.8895.6091.1393.0693.061,148,200
Feb 09, 202195.7996.6892.8293.1893.181,069,200
Feb 08, 202196.2096.8893.6595.2895.281,155,600
Feb 05, 202196.3296.7994.2595.7995.79908,300
Feb 04, 202193.3995.7392.3295.7395.731,210,900
Feb 03, 202190.9893.1590.1992.4692.461,147,400
Feb 02, 202190.8792.8089.9390.1890.181,297,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...