Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2021	78.51	80.46	78.31	79.68	79.68	598,719
Jun 23, 2021	79.61	80.00	78.03	78.36	78.36	578,300
Jun 22, 2021	78.19	79.92	77.34	79.60	79.60	553,500
Jun 21, 2021	79.53	79.69	77.38	78.80	78.80	1,019,800
Jun 18, 2021	79.23	79.94	78.02	79.35	79.35	1,431,000
Jun 17, 2021	81.77	82.56	79.62	80.09	80.09	611,600
Jun 16, 2021	82.84	83.30	80.53	82.14	82.14	798,000
Jun 15, 2021	86.69	90.00	83.01	83.14	83.14	1,281,300
Jun 14, 2021	86.05	87.67	85.54	86.12	86.12	793,000
Jun 11, 2021	86.00	86.78	84.75	86.00	86.00	1,126,900
Jun 10, 2021	82.28	87.18	80.60	86.75	86.75	1,404,900
Jun 09, 2021	79.45	84.11	79.45	82.71	82.71	1,542,900
Jun 08, 2021	80.02	81.30	78.22	79.64	79.64	930,900
Jun 07, 2021	73.10	80.91	72.30	79.59	79.59	2,248,900
Jun 04, 2021	73.92	73.92	72.21	72.97	72.97	803,300
Jun 03, 2021	75.00	75.81	73.56	73.76	73.76	638,000
Jun 02, 2021	75.73	76.47	74.62	75.46	75.46	907,500
Jun 01, 2021	76.01	76.58	73.89	75.66	75.66	907,000
May 28, 2021	76.86	79.13	75.49	75.65	75.65	1,199,700
May 27, 2021	74.71	77.00	73.19	76.86	76.86	4,661,300
May 26, 2021	75.50	75.98	73.81	74.95	74.95	899,200
May 25, 2021	77.12	77.35	74.50	75.10	75.10	944,600
May 24, 2021	79.76	79.85	76.73	77.21	77.21	1,137,900
May 21, 2021	80.21	80.97	79.35	79.58	79.58	1,095,100
May 20, 2021	77.14	81.21	76.60	80.21	80.21	1,567,300
May 19, 2021	79.13	79.25	75.14	76.92	76.92	1,964,700
May 18, 2021	79.27	85.48	77.25	81.44	81.44	4,010,900
May 17, 2021	75.19	76.22	74.44	75.13	75.13	571,400
May 14, 2021	72.67	76.10	72.35	76.05	76.05	1,070,500
May 13, 2021	74.22	74.49	70.18	72.51	72.51	1,079,100
May 12, 2021	70.28	74.40	69.78	73.89	73.89	1,420,300
May 11, 2021	68.28	71.32	67.68	71.02	71.02	1,324,700
May 10, 2021	74.37	74.37	70.01	70.03	70.03	1,438,800
May 07, 2021	75.01	76.88	74.04	74.57	74.57	1,091,100
May 06, 2021	72.54	76.94	72.54	74.61	74.61	2,102,600
May 05, 2021	74.26	75.21	72.62	72.77	72.77	981,500
May 04, 2021	76.28	76.89	73.62	74.02	74.02	1,466,000
May 03, 2021	71.25	78.52	71.25	77.11	77.11	3,112,500
Apr 30, 2021	71.10	72.19	70.52	70.84	70.84	797,700
Apr 29, 2021	70.36	71.48	69.25	71.41	71.41	710,000
Apr 28, 2021	70.11	71.18	69.75	70.05	70.05	578,700
Apr 27, 2021	74.00	74.00	70.35	70.51	70.51	748,400
Apr 26, 2021	71.37	73.61	70.19	73.30	73.30	703,800
Apr 23, 2021	71.27	71.60	70.04	70.94	70.94	784,400
Apr 22, 2021	71.84	73.34	70.70	71.38	71.38	834,400
Apr 21, 2021	70.56	72.48	70.24	72.16	72.16	499,300
Apr 20, 2021	69.67	71.91	69.67	71.30	71.30	651,500
Apr 19, 2021	71.00	72.92	70.04	70.32	70.32	711,200
Apr 16, 2021	72.41	73.00	70.73	71.80	71.80	670,400
Apr 15, 2021	73.88	75.77	72.47	72.63	72.63	717,400
Apr 14, 2021	70.47	74.49	70.01	73.43	73.43	1,238,500
Apr 13, 2021	69.27	70.34	68.04	69.99	69.99	1,104,900
Apr 12, 2021	70.42	70.70	68.34	69.38	69.38	1,151,600
Apr 09, 2021	71.62	71.62	70.00	70.54	70.54	781,600
Apr 08, 2021	72.72	73.30	71.02	71.46	71.46	819,500
Apr 07, 2021	73.94	74.50	71.71	71.83	71.83	745,100
Apr 06, 2021	75.28	75.83	73.69	73.93	73.93	666,000
Apr 05, 2021	76.59	77.24	75.24	75.61	75.61	662,900
Apr 01, 2021	75.70	78.62	75.20	76.21	76.21	994,100
Mar 31, 2021	73.40	75.27	72.83	74.53	74.53	1,230,700
Mar 30, 2021	71.42	73.50	69.56	73.10	73.10	1,528,400
Mar 29, 2021	75.00	75.00	71.72	72.25	72.25	1,020,500
Mar 26, 2021	75.06	75.58	73.73	74.78	74.78	952,200
Mar 25, 2021	73.88	75.48	72.14	74.69	74.69	1,035,800
Mar 24, 2021	79.28	79.28	74.90	74.98	74.98	1,357,300
Mar 23, 2021	83.00	83.47	78.48	78.58	78.58	1,431,400
Mar 22, 2021	83.18	84.31	82.39	83.53	83.53	1,130,300
Mar 19, 2021	85.91	85.95	81.99	82.64	82.64	2,152,900
Mar 18, 2021	84.12	86.19	82.40	83.00	83.00	856,600
Mar 17, 2021	84.20	85.66	83.00	84.84	84.84	522,600
Mar 16, 2021	86.45	88.39	83.54	84.44	84.44	964,700
Mar 15, 2021	86.52	87.00	85.02	85.94	85.94	829,700
Mar 12, 2021	87.16	87.16	84.78	86.47	86.47	482,100
Mar 11, 2021	84.69	87.60	84.46	87.17	87.17	670,300
Mar 10, 2021	87.64	87.64	84.41	84.51	84.51	824,600
Mar 09, 2021	84.17	87.59	84.00	85.75	85.75	836,700
Mar 08, 2021	84.23	86.05	82.62	83.21	83.21	1,016,000
Mar 05, 2021	83.00	85.49	78.31	84.79	84.79	1,777,300
Mar 04, 2021	86.41	89.49	81.97	82.16	82.16	1,520,500
Mar 03, 2021	88.36	91.62	86.86	87.11	87.11	1,257,500
Mar 02, 2021	85.34	90.00	85.10	88.93	88.93	1,820,600
Mar 01, 2021	87.59	88.73	86.15	87.03	87.03	1,354,300
Feb 26, 2021	85.87	87.68	82.27	87.06	87.06	1,567,300
Feb 25, 2021	83.65	89.49	81.58	85.25	85.25	3,120,800
Feb 24, 2021	84.23	85.42	82.80	84.29	84.29	983,200
Feb 23, 2021	81.20	84.78	77.01	83.82	83.82	1,551,000
Feb 22, 2021	86.10	86.11	82.76	83.11	83.11	1,314,700
Feb 19, 2021	89.00	90.80	84.95	85.38	85.38	1,962,100
Feb 18, 2021	88.14	89.25	85.80	88.35	88.35	989,900
Feb 17, 2021	90.29	90.55	87.31	89.60	89.60	1,196,700
Feb 16, 2021	91.73	92.50	90.00	90.88	90.88	838,800
Feb 12, 2021	90.83	92.40	89.39	91.07	91.07	795,300
Feb 11, 2021	93.80	93.97	90.33	90.77	90.77	1,082,100
Feb 10, 2021	93.88	95.60	91.13	93.06	93.06	1,148,200
Feb 09, 2021	95.79	96.68	92.82	93.18	93.18	1,069,200
Feb 08, 2021	96.20	96.88	93.65	95.28	95.28	1,155,600
Feb 05, 2021	96.32	96.79	94.25	95.79	95.79	908,300
Feb 04, 2021	93.39	95.73	92.32	95.73	95.73	1,210,900
Feb 03, 2021	90.98	93.15	90.19	92.46	92.46	1,147,400
Feb 02, 2021	90.87	92.80	89.93	90.18	90.18	1,297,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,266.49+24.65(+0.58%)

Dow 3034,196.82+322.58(+0.95%)

Nasdaq14,369.71+97.98(+0.69%)

Sarepta Therapeutics, Inc. (SRPT)

S&P 500
4,266.49
+24.65(+0.58%)

Dow 30
34,196.82
+322.58(+0.95%)

Nasdaq
14,369.71
+97.98(+0.69%)