New Zealand markets open in 3 hours 27 minutes

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.07-5.03 (-7.08%)
As of 12:32PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202269.9269.9265.7366.0766.07798,176
14 Jan 202272.0072.0468.8271.1071.101,218,000
13 Jan 202273.3274.6872.2472.3972.39901,400
12 Jan 202275.6976.5372.0073.9573.951,570,300
11 Jan 202275.8777.8473.7576.3476.341,374,600
10 Jan 202284.0184.8071.2876.1576.154,886,800
07 Jan 202286.9692.0084.5085.5085.502,664,800
06 Jan 202284.2888.0782.9286.9086.90832,900
05 Jan 202288.6190.0083.7384.0984.09946,700
04 Jan 202290.0090.9086.0489.1689.16647,700
03 Jan 202290.1091.7488.6290.4290.42411,000
31 Dec 202190.8792.5089.7690.0590.05311,200
30 Dec 202191.0093.1590.2490.5990.59273,900
29 Dec 202189.7391.1788.6090.9690.96336,600
28 Dec 202190.3393.2789.7590.1190.11361,200
27 Dec 202191.5992.2690.1791.6391.63499,600
23 Dec 202191.0693.5090.7091.5691.56493,400
22 Dec 202190.6991.5588.8390.8790.87565,200
21 Dec 202189.8692.0089.5491.1391.132,092,000
20 Dec 202187.6690.7586.6689.0189.011,058,000
17 Dec 202186.4490.5085.5487.9087.901,576,000
16 Dec 202188.5488.5485.5386.8686.86509,900
15 Dec 202185.6887.4583.7387.3387.33620,600
14 Dec 202182.8687.0082.2185.6085.60647,300
13 Dec 202185.3086.8784.1884.6184.61545,700
10 Dec 202185.4687.6484.7485.4985.49422,000
09 Dec 202188.4189.7085.2985.4685.46671,500
08 Dec 202186.0088.2084.8786.0286.021,349,800
07 Dec 202182.2685.8982.0385.3385.331,068,300
06 Dec 202177.7182.2776.7181.7081.70818,700
03 Dec 202183.3983.3976.2378.5078.501,722,200
02 Dec 202182.1085.2581.7283.1983.19734,200
01 Dec 202180.6685.2880.2582.1982.19852,600
30 Nov 202179.3580.9177.6980.8180.811,001,700
29 Nov 202181.5481.8379.7679.8679.86602,700
26 Nov 202180.5681.4478.6879.6279.62473,500
24 Nov 202179.8781.5178.0480.9880.98415,300
23 Nov 202178.1379.6575.8079.3379.33782,100
22 Nov 202181.1481.1478.2678.3478.341,484,800
19 Nov 202180.2181.0879.3680.0180.01835,800
18 Nov 202181.7882.9880.5280.9180.911,021,700
17 Nov 202182.0082.8079.0579.7279.721,229,800
16 Nov 202183.5384.4482.4783.0083.00599,200
15 Nov 202185.5085.8883.8183.8883.88497,400
12 Nov 202185.9687.1584.3184.9484.94681,900
11 Nov 202186.2786.8085.5686.1086.10390,700
10 Nov 202187.5588.4885.5786.1286.12652,300
09 Nov 202189.1490.3086.7587.9387.93600,300
08 Nov 202188.9590.5787.6689.1789.171,631,900
05 Nov 202191.5691.9087.9188.9388.931,219,100
04 Nov 202190.6892.5086.4086.9786.971,488,800
03 Nov 202181.9586.5581.0386.5386.531,559,800
02 Nov 202180.0081.6778.8881.5381.531,063,900
01 Nov 202179.2581.9278.9180.0680.061,015,700
29 Oct 202179.2979.8977.6279.1379.131,035,800
28 Oct 202177.5379.5776.9779.2579.25853,900
27 Oct 202177.9979.1376.6577.2877.28744,700
26 Oct 202179.7080.0077.8077.9977.99746,200
25 Oct 202180.4180.8579.3279.6979.69705,000
22 Oct 202180.6681.5179.0580.2480.24713,500
21 Oct 202179.8881.5779.8880.9280.92872,700
20 Oct 202180.4480.9978.1179.8879.88802,700
19 Oct 202181.0982.5980.0580.4480.44974,200
18 Oct 202184.1084.8179.8881.2281.222,155,200
15 Oct 202183.1685.7882.5084.1984.191,901,400
14 Oct 202183.5085.7582.2783.0083.003,794,300
13 Oct 202188.9089.7183.0183.2283.222,699,700
12 Oct 202193.2397.0093.2395.0795.071,148,500
11 Oct 202196.1797.9590.5191.2991.292,112,000
08 Oct 202194.97101.2494.5099.4299.421,356,200
07 Oct 202197.2599.5994.8695.0095.00873,400
06 Oct 202194.5298.7993.7497.2897.28863,500
05 Oct 202194.8596.9093.4995.1895.181,326,700
04 Oct 202196.2998.1193.4294.6694.66897,400
01 Oct 202191.7296.2090.9196.0596.05840,500
30 Sep 202188.9893.5088.9192.4892.481,195,200
29 Sep 202192.7892.9388.6888.7788.77691,600
28 Sep 202190.5693.0189.1592.0192.01794,200
27 Sep 202190.4391.5589.7091.0891.08950,200
24 Sep 202190.1091.8090.0190.5790.57968,300
23 Sep 202187.1490.6986.9990.5490.541,135,100
22 Sep 202187.4088.4886.0587.4787.47635,600
21 Sep 202186.0988.8885.9087.6287.62812,900
20 Sep 202185.0087.3484.3785.6785.67696,900
17 Sep 202185.4386.7783.3886.3886.381,930,000
16 Sep 202183.9385.8583.5885.6385.63511,300
15 Sep 202182.5084.5580.6884.0584.051,084,100
14 Sep 202181.6582.3280.1080.2880.28490,800
13 Sep 202180.9482.8379.9581.8481.84616,400
10 Sep 202180.6782.1579.7580.4780.47584,200
09 Sep 202178.4880.9978.1880.5180.51448,300
08 Sep 202178.2978.6777.1778.2778.27790,200
07 Sep 202180.7582.2578.2878.5778.57937,600
03 Sep 202179.4980.8579.0380.5180.51628,000
02 Sep 202179.5679.9077.7779.4579.45493,900
01 Sep 202178.1281.2578.0679.3379.33481,800
31 Aug 202176.1079.6576.1078.1278.12777,100
30 Aug 202178.1878.9475.3575.8875.881,148,300
27 Aug 202178.1080.3377.2678.6978.69517,600
26 Aug 202179.9280.7278.0678.3378.33412,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...