Skip to main content

Sarepta Therapeutics (NQ: SRPT )

152.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 152.80 153.26 150.33 152.11 1,190,103 +0.00(+0.00%)
Jul 11, 2024 150.06 152.81 149.02 152.11 1,402,277 +2.86(+1.92%)
Jul 10, 2024 151.00 152.26 148.56 149.25 1,120,800 -1.00(-0.67%)
Jul 09, 2024 151.23 152.35 148.21 150.25 1,943,331 -1.22(-0.81%)
Jul 08, 2024 152.98 154.90 150.47 151.47 1,397,596 -0.25(-0.17%)
Jul 05, 2024 152.57 152.58 150.98 151.73 961,922 -1.38(-0.90%)
Jul 03, 2024 154.00 155.95 151.25 153.11 615,327 -1.09(-0.71%)
Jul 02, 2024 156.46 156.70 153.65 154.20 1,327,133 -2.55(-1.63%)
Jul 01, 2024 158.00 162.95 155.18 156.75 1,651,208 -1.25(-0.79%)
Jun 28, 2024 157.96 159.77 156.00 158.00 1,925,528 +0.04(+0.03%)
Jun 27, 2024 156.72 158.74 152.74 157.96 1,234,726 +1.05(+0.67%)
Jun 26, 2024 155.75 157.84 151.26 156.91 2,267,042 -1.15(-0.73%)
Jun 25, 2024 164.52 164.52 157.38 158.06 2,330,675 -5.79(-3.53%)
Jun 24, 2024 162.25 168.31 162.00 163.85 4,542,746 +3.13(+1.95%)
Jun 21, 2024 161.97 173.25 157.25 160.72 15,050,158 +37.22(+30.14%)
Jun 20, 2024 117.53 123.73 115.74 123.50 2,143,064 +5.98(+5.09%)
Jun 18, 2024 117.01 120.29 116.77 117.52 1,467,811 +0.69(+0.59%)
Jun 17, 2024 122.53 122.55 116.50 116.83 1,422,119 -6.01(-4.89%)
Jun 14, 2024 124.09 125.89 120.34 122.84 1,000,461 -2.16(-1.73%)
Jun 13, 2024 122.22 125.84 122.22 125.00 2,162,065 +5.02(+4.18%)
Jun 12, 2024 122.93 123.53 118.70 119.98 701,368 -1.40(-1.15%)
Jun 11, 2024 121.48 122.56 119.62 121.38 682,470 -1.21(-0.99%)
Jun 10, 2024 123.13 124.41 121.68 122.59 1,636,235 -0.73(-0.59%)
Jun 07, 2024 117.53 124.60 116.52 123.32 1,485,702 +5.88(+5.01%)
Jun 06, 2024 119.20 119.44 116.93 117.44 1,283,601 -2.35(-1.96%)
Jun 05, 2024 119.75 122.53 116.50 119.79 1,795,025 +0.07(+0.06%)
Jun 04, 2024 123.79 124.22 118.87 119.72 1,332,082 -4.51(-3.63%)
Jun 03, 2024 128.53 128.53 122.64 124.23 1,809,623 -5.63(-4.34%)
May 31, 2024 125.48 130.81 125.40 129.86 16,983,224 +5.41(+4.35%)
May 30, 2024 122.95 125.72 120.23 124.45 4,369,450 +8.20(+7.05%)
May 29, 2024 113.37 117.08 112.39 116.25 1,941,364 +2.92(+2.58%)
May 28, 2024 119.02 120.00 109.91 113.33 3,047,537 -10.13(-8.21%)
May 24, 2024 128.00 129.00 123.31 123.46 1,033,844 -3.67(-2.89%)
May 23, 2024 128.12 129.84 125.50 127.13 847,705 -1.17(-0.91%)
May 22, 2024 128.93 130.94 127.66 128.30 723,257 -0.82(-0.64%)
May 21, 2024 130.11 131.03 127.68 129.12 748,383 -1.71(-1.31%)
May 20, 2024 132.15 132.15 128.75 130.83 779,919 -0.55(-0.42%)
May 17, 2024 132.88 133.12 129.50 131.38 849,008 -1.36(-1.02%)
May 16, 2024 132.04 133.06 129.56 132.74 1,010,025 +0.24(+0.18%)
May 15, 2024 134.00 134.72 132.10 132.50 762,810 -0.16(-0.12%)
May 14, 2024 133.55 134.34 130.89 132.66 1,227,461 +0.96(+0.73%)
May 13, 2024 132.25 133.55 129.78 131.70 634,157 -0.12(-0.09%)
May 10, 2024 132.87 132.87 129.44 131.82 735,589 -0.48(-0.36%)
May 09, 2024 133.22 133.39 129.49 132.30 1,320,863 -0.28(-0.21%)
May 08, 2024 137.14 137.14 129.44 132.58 1,579,021 -3.46(-2.54%)
May 07, 2024 135.10 146.68 132.30 136.04 2,003,304 +1.00(+0.74%)
May 06, 2024 133.60 135.16 132.62 135.04 823,447 +1.38(+1.03%)
May 03, 2024 132.55 134.47 131.16 133.66 1,196,284 +3.03(+2.32%)
May 02, 2024 140.00 142.79 130.05 130.63 2,230,585 -0.27(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.