Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

158.23+4.71 (+3.07%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 04, 2020	-	-	-	-	-	-
Aug 03, 2020	154.86	159.50	154.80	158.23	158.23	483,900
Jul 31, 2020	154.23	155.26	150.50	153.52	153.52	495,400
Jul 30, 2020	148.02	155.77	148.02	154.09	154.09	477,700
Jul 29, 2020	156.41	156.47	148.84	150.00	150.00	835,300
Jul 28, 2020	158.45	159.64	154.76	155.49	155.49	863,500
Jul 27, 2020	159.21	159.47	155.72	158.45	158.45	685,700
Jul 24, 2020	160.00	160.42	154.41	158.63	158.63	642,100
Jul 23, 2020	164.74	168.05	160.87	161.67	161.67	540,400
Jul 22, 2020	167.85	169.14	163.50	164.52	164.52	667,700
Jul 21, 2020	172.51	174.46	167.13	168.27	168.27	590,900
Jul 20, 2020	168.46	175.00	167.59	172.34	172.34	780,000
Jul 17, 2020	170.93	170.93	165.05	167.51	167.51	601,000
Jul 16, 2020	167.42	169.61	164.94	169.42	169.42	570,300
Jul 15, 2020	168.70	170.72	166.52	169.66	169.66	547,300
Jul 14, 2020	163.07	167.30	159.48	166.76	166.76	723,800
Jul 13, 2020	169.61	170.70	160.94	161.98	161.98	765,000
Jul 10, 2020	170.06	172.00	167.84	168.81	168.81	434,000
Jul 09, 2020	170.19	171.23	166.53	169.96	169.96	461,400
Jul 08, 2020	164.19	170.45	164.15	170.15	170.15	614,700
Jul 07, 2020	163.09	169.45	162.49	163.89	163.89	492,000
Jul 06, 2020	163.25	165.82	162.02	163.49	163.49	637,100
Jul 02, 2020	169.17	169.17	162.51	162.75	162.75	539,600
Jul 01, 2020	160.30	166.80	159.60	165.68	165.68	709,500
Jun 30, 2020	160.45	160.73	157.18	160.34	160.34	842,800
Jun 29, 2020	162.79	165.00	160.03	162.71	162.71	669,200
Jun 26, 2020	170.00	170.01	162.47	162.63	162.63	1,257,300
Jun 25, 2020	164.00	168.65	161.95	167.31	167.31	932,600
Jun 24, 2020	167.50	170.25	160.82	163.63	163.63	934,200
Jun 23, 2020	171.83	172.70	168.08	168.81	168.81	983,200
Jun 22, 2020	170.35	171.94	167.67	171.70	171.70	1,394,900
Jun 19, 2020	165.94	169.38	164.77	168.82	168.82	1,929,200
Jun 18, 2020	163.74	167.88	163.37	165.22	165.22	1,052,100
Jun 17, 2020	161.71	164.87	160.00	163.42	163.42	1,070,800
Jun 16, 2020	162.55	162.68	155.69	160.22	160.22	1,118,400
Jun 15, 2020	157.18	159.98	155.42	158.02	158.02	1,002,800
Jun 12, 2020	157.14	159.20	153.76	158.85	158.85	1,071,700
Jun 11, 2020	157.54	162.48	152.72	153.60	153.60	1,103,100
Jun 10, 2020	156.42	161.43	156.03	159.83	159.83	873,100
Jun 09, 2020	159.50	159.77	154.60	155.65	155.65	1,282,100
Jun 08, 2020	151.00	159.75	150.00	159.68	159.68	1,684,200
Jun 05, 2020	144.88	149.44	141.00	147.99	147.99	624,300
Jun 04, 2020	146.93	151.16	144.01	145.01	145.01	665,500
Jun 03, 2020	150.93	153.18	148.50	149.04	149.04	601,400
Jun 02, 2020	149.62	153.14	147.25	151.00	151.00	757,300
Jun 01, 2020	150.44	152.91	149.14	149.76	149.76	757,100
May 29, 2020	152.98	154.95	150.42	152.27	152.27	999,700
May 28, 2020	156.17	156.84	151.99	153.00	153.00	1,367,800
May 27, 2020	153.99	157.70	150.88	157.16	157.16	1,269,400
May 26, 2020	152.75	158.40	152.00	154.05	154.05	1,526,400
May 22, 2020	145.15	152.50	144.03	150.60	150.60	799,200
May 21, 2020	150.53	151.69	143.59	145.74	145.74	779,500
May 20, 2020	147.95	152.00	146.57	150.09	150.09	1,060,500
May 19, 2020	146.64	148.70	145.32	145.46	145.46	943,800
May 18, 2020	144.99	149.99	143.30	146.77	146.77	1,482,800
May 15, 2020	128.20	143.23	127.00	141.25	141.25	2,047,200
May 14, 2020	127.27	129.04	125.13	127.05	127.05	738,500
May 13, 2020	132.74	135.48	124.00	128.23	128.23	1,141,500
May 12, 2020	138.41	140.92	132.62	132.89	132.89	1,303,400
May 11, 2020	128.00	137.19	127.57	135.83	135.83	1,294,800
May 08, 2020	125.15	129.88	123.66	128.00	128.00	1,055,200
May 07, 2020	121.21	127.36	121.04	123.61	123.61	1,145,900
May 06, 2020	120.62	124.97	119.59	122.57	122.57	619,700
May 05, 2020	121.02	122.45	119.01	119.44	119.44	446,600
May 04, 2020	113.44	118.53	112.12	118.34	118.34	626,100
May 01, 2020	115.96	118.78	111.34	113.34	113.34	567,700
Apr 30, 2020	117.71	119.16	116.17	117.88	117.88	638,100
Apr 29, 2020	122.36	122.36	116.63	117.09	117.09	693,000
Apr 28, 2020	125.40	126.73	117.29	119.69	119.69	826,300
Apr 27, 2020	123.44	124.13	120.12	122.12	122.12	486,400
Apr 24, 2020	117.74	123.88	116.81	121.53	121.53	825,200
Apr 23, 2020	115.21	118.57	113.51	115.31	115.31	799,800
Apr 22, 2020	116.30	116.44	111.90	114.34	114.34	630,200
Apr 21, 2020	118.54	119.46	112.46	113.40	113.40	664,000
Apr 20, 2020	118.00	122.04	116.88	118.52	118.52	918,100
Apr 17, 2020	115.64	118.99	114.26	118.54	118.54	914,900
Apr 16, 2020	113.40	114.73	110.35	112.74	112.74	611,100
Apr 15, 2020	111.74	113.17	109.41	112.09	112.09	512,800
Apr 14, 2020	111.73	114.95	111.42	113.05	113.05	802,900
Apr 13, 2020	109.00	111.97	107.10	111.61	111.61	770,800
Apr 09, 2020	104.50	109.15	103.94	108.75	108.75	921,700
Apr 08, 2020	100.65	105.19	100.18	103.87	103.87	563,200
Apr 07, 2020	104.37	106.39	99.33	99.98	99.98	871,700
Apr 06, 2020	98.28	101.31	96.20	101.07	101.07	954,400
Apr 03, 2020	94.69	97.48	92.00	93.62	93.62	1,801,700
Apr 02, 2020	92.15	98.29	91.53	95.98	95.98	978,900
Apr 01, 2020	95.69	99.88	92.36	93.00	93.00	1,096,100
Mar 31, 2020	98.84	102.61	95.46	97.82	97.82	978,300
Mar 30, 2020	94.78	98.68	93.01	98.52	98.52	544,900
Mar 27, 2020	96.83	98.99	94.00	94.44	94.44	518,400
Mar 26, 2020	95.40	103.09	95.40	99.01	99.01	815,400
Mar 25, 2020	91.82	99.44	91.82	94.53	94.53	958,600
Mar 24, 2020	92.79	97.90	91.28	92.72	92.72	967,700
Mar 23, 2020	87.60	93.58	85.38	89.38	89.38	713,400
Mar 20, 2020	88.48	94.84	85.62	87.01	87.01	982,100
Mar 19, 2020	81.09	90.81	78.39	87.22	87.22	1,083,100
Mar 18, 2020	83.00	91.97	78.06	82.38	82.38	1,838,200
Mar 17, 2020	86.87	94.74	81.71	86.81	86.81	1,590,900
Mar 16, 2020	88.95	96.27	83.02	85.17	85.17	1,457,200
Mar 13, 2020	97.95	100.00	89.09	99.83	99.83	1,471,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,287.00-1.50(-0.05%)

Dow Futures26,562.00+4.00(+0.02%)

Nasdaq Futures11,049.50+5.25(+0.05%)

Sarepta Therapeutics, Inc. (SRPT)

S&P Futures
3,287.00
-1.50(-0.05%)

Dow Futures
26,562.00
+4.00(+0.02%)

Nasdaq Futures
11,049.50
+5.25(+0.05%)