Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 53 mins

S&P Futures
4,261.00
-20.00(-0.47%)
Dow Futures
33,564.00
-154.00(-0.46%)
Nasdaq Futures
13,538.25
-39.50(-0.29%)
Russell 2000 Futures
2,003.90
-13.00(-0.64%)
Crude Oil
87.61
-4.48(-4.86%)
Gold
1,790.50
-25.00(-1.38%)

Advertisement

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

109.00

-0.26

(-0.24%)

At close: 04:00PM EDT

107.75

-1.25

(-1.15%)

Pre-Market:

07:14AM EDT

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	-	-	-	-	-	-
Aug 12, 2022	109.30	110.96	108.61	109.00	109.00	1,028,700
Aug 11, 2022	112.31	113.42	108.69	109.26	109.26	1,022,200
Aug 10, 2022	109.31	113.60	109.31	113.07	113.07	1,014,300
Aug 09, 2022	112.46	112.89	107.75	109.10	109.10	1,999,600
Aug 08, 2022	105.95	111.90	105.45	111.47	111.47	2,183,700
Aug 05, 2022	100.60	107.03	99.45	106.02	106.02	1,407,700
Aug 04, 2022	96.20	103.16	96.19	101.45	101.45	1,599,100
Aug 03, 2022	94.34	96.23	92.54	96.11	96.11	2,391,900
Aug 02, 2022	91.35	94.71	90.95	94.01	94.01	1,143,400
Aug 01, 2022	92.76	93.92	90.40	91.55	91.55	829,100
Jul 29, 2022	96.02	96.02	89.75	92.95	92.95	3,662,800
Jul 28, 2022	86.52	86.52	84.05	85.93	85.93	379,300
Jul 27, 2022	82.83	86.28	82.48	85.86	85.86	677,400
Jul 26, 2022	82.87	84.36	81.26	82.54	82.54	561,100
Jul 25, 2022	83.61	84.26	82.10	83.20	83.20	422,100
Jul 22, 2022	85.19	85.31	83.80	83.99	83.99	572,000
Jul 21, 2022	85.62	85.91	84.11	84.66	84.66	461,100
Jul 20, 2022	84.73	86.40	84.01	85.45	85.45	412,600
Jul 19, 2022	84.75	85.94	84.04	84.70	84.70	661,500
Jul 18, 2022	83.72	85.83	83.61	84.43	84.43	810,000
Jul 15, 2022	82.81	84.27	81.45	83.59	83.59	1,022,300
Jul 14, 2022	81.07	83.72	80.09	82.25	82.25	742,300
Jul 13, 2022	78.32	82.80	77.90	81.17	81.17	922,500
Jul 12, 2022	80.18	80.49	77.39	79.11	79.11	780,300
Jul 11, 2022	79.78	81.55	78.84	80.12	80.12	666,600
Jul 08, 2022	79.41	80.75	78.91	80.47	80.47	1,036,500
Jul 07, 2022	76.59	80.88	76.26	79.70	79.70	1,418,900
Jul 06, 2022	72.50	77.14	72.02	75.97	75.97	2,522,700
Jul 05, 2022	74.78	76.00	73.07	75.74	75.74	1,287,900
Jul 01, 2022	74.57	76.34	73.55	75.71	75.71	884,900
Jun 30, 2022	76.57	77.97	74.54	74.96	74.96	743,200
Jun 29, 2022	74.75	77.89	73.59	77.07	77.07	739,900
Jun 28, 2022	76.83	77.25	73.74	74.67	74.67	591,800
Jun 27, 2022	75.77	76.79	73.75	76.30	76.30	973,800
Jun 24, 2022	70.50	75.46	70.33	75.22	75.22	1,736,900
Jun 23, 2022	68.61	71.84	68.61	71.82	71.82	597,400
Jun 22, 2022	67.91	69.92	67.54	68.31	68.31	444,600
Jun 21, 2022	67.21	70.38	67.21	68.57	68.57	650,700
Jun 17, 2022	62.51	69.36	62.50	66.97	66.97	1,026,500
Jun 16, 2022	63.69	63.69	61.28	62.69	62.69	927,000
Jun 15, 2022	65.22	65.46	62.73	64.50	64.50	783,500
Jun 14, 2022	67.56	67.59	63.71	64.53	64.53	800,700
Jun 13, 2022	66.75	68.06	65.50	67.00	67.00	856,500
Jun 10, 2022	69.36	70.20	68.50	69.15	69.15	578,000
Jun 09, 2022	71.99	72.25	70.48	70.74	70.74	541,000
Jun 08, 2022	71.63	73.45	71.13	72.26	72.26	512,600
Jun 07, 2022	68.92	71.98	68.92	71.76	71.76	495,400
Jun 06, 2022	73.82	74.22	69.74	70.01	70.01	553,100
Jun 03, 2022	71.81	74.36	71.81	72.98	72.98	621,400
Jun 02, 2022	71.84	73.33	70.54	72.58	72.58	424,300
Jun 01, 2022	72.67	73.90	70.12	72.60	72.60	476,400
May 31, 2022	73.70	74.41	72.12	72.82	72.82	603,800
May 27, 2022	71.03	75.07	70.51	74.65	74.65	788,400
May 26, 2022	69.06	71.24	69.00	70.90	70.90	596,200
May 25, 2022	68.47	70.50	67.80	68.49	68.49	538,200
May 24, 2022	71.15	71.26	68.82	68.84	68.84	650,500
May 23, 2022	71.70	73.18	70.87	71.61	71.61	1,059,100
May 20, 2022	69.83	71.19	68.33	71.13	71.13	831,400
May 19, 2022	67.47	69.91	67.47	69.22	69.22	825,400
May 18, 2022	70.49	71.56	67.50	68.47	68.47	699,200
May 17, 2022	68.75	72.40	68.37	71.30	71.30	708,900
May 16, 2022	65.83	68.27	64.83	67.53	67.53	547,100
May 13, 2022	64.46	67.53	64.46	65.97	65.97	887,800
May 12, 2022	61.82	64.68	61.28	63.28	63.28	937,900
May 11, 2022	64.84	66.65	61.80	62.71	62.71	1,007,400
May 10, 2022	67.17	68.89	64.02	65.42	65.42	1,333,700
May 09, 2022	68.18	68.58	64.22	65.16	65.16	1,394,000
May 06, 2022	70.55	72.09	69.24	70.16	70.16	840,900
May 05, 2022	74.32	77.26	70.27	71.69	71.69	898,000
May 04, 2022	74.23	74.23	69.20	72.75	72.75	943,500
May 03, 2022	72.81	74.30	72.71	73.33	73.33	553,900
May 02, 2022	71.79	74.30	71.37	73.78	73.78	536,200
Apr 29, 2022	73.31	74.63	72.14	72.32	72.32	431,800
Apr 28, 2022	74.90	74.92	71.68	74.16	74.16	447,800
Apr 27, 2022	72.32	74.18	72.02	74.00	74.00	691,100
Apr 26, 2022	76.23	77.20	72.74	72.81	72.81	710,600
Apr 25, 2022	75.57	76.96	74.03	76.70	76.70	905,300
Apr 22, 2022	77.61	78.40	75.50	76.40	76.40	655,700
Apr 21, 2022	81.07	81.40	75.87	77.35	77.35	1,312,500
Apr 20, 2022	81.87	81.96	80.15	81.07	81.07	453,900
Apr 19, 2022	80.27	83.58	80.02	81.67	81.67	392,900
Apr 18, 2022	81.25	81.25	79.47	80.02	80.02	702,100
Apr 14, 2022	83.39	83.56	81.28	81.45	81.45	593,000
Apr 13, 2022	82.03	84.45	81.90	83.24	83.24	403,200
Apr 12, 2022	84.28	85.62	81.78	82.34	82.34	476,600
Apr 11, 2022	87.50	87.68	83.79	84.34	84.34	586,600
Apr 08, 2022	87.90	89.55	86.51	87.94	87.94	589,800
Apr 07, 2022	87.81	89.21	86.38	88.44	88.44	807,800
Apr 06, 2022	85.79	89.44	85.02	88.13	88.13	970,400
Apr 05, 2022	85.82	88.25	85.37	86.67	86.67	1,000,200
Apr 04, 2022	83.50	86.06	83.42	85.62	85.62	1,062,800
Apr 01, 2022	78.42	82.67	78.39	82.56	82.56	546,700
Mar 31, 2022	78.99	79.70	77.99	78.12	78.12	624,700
Mar 30, 2022	78.65	79.32	77.25	78.59	78.59	805,300
Mar 29, 2022	76.50	79.29	76.40	78.72	78.72	822,600
Mar 28, 2022	77.25	77.77	74.18	76.07	76.07	772,600
Mar 25, 2022	80.25	80.37	76.96	77.27	77.27	755,500
Mar 24, 2022	80.77	81.38	79.50	80.44	80.44	479,000
Mar 23, 2022	81.80	82.38	79.74	80.12	80.12	396,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,261.00-20.00(-0.47%)

Dow Futures33,564.00-154.00(-0.46%)

Nasdaq Futures13,538.25-39.50(-0.29%)

Russell 2000 Futures2,003.90-13.00(-0.64%)

Crude Oil87.61-4.48(-4.86%)

Gold1,790.50-25.00(-1.38%)

Sarepta Therapeutics, Inc. (SRPT)

S&P Futures
4,261.00
-20.00(-0.47%)

Dow Futures
33,564.00
-154.00(-0.46%)

Nasdaq Futures
13,538.25
-39.50(-0.29%)

Russell 2000 Futures
2,003.90
-13.00(-0.64%)

Crude Oil
87.61
-4.48(-4.86%)

Gold
1,790.50
-25.00(-1.38%)