New Zealand markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
130.23+1.98 (+1.54%)
At close: 04:00PM EDT
127.00 -3.23 (-2.48%)
After hours: 06:57PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024129.25130.32127.36130.23130.23592,600
26 Mar 2024129.83129.97128.00128.25128.25530,100
25 Mar 2024127.00128.95126.00127.94127.94396,100
22 Mar 2024125.14128.19124.75127.54127.54628,300
21 Mar 2024126.98128.44124.27124.94124.94458,100
20 Mar 2024124.37126.11122.72126.08126.08551,500
19 Mar 2024123.80125.60122.65124.06124.06811,100
18 Mar 2024123.72125.41122.33123.97123.97523,100
15 Mar 2024123.49125.25121.60123.05123.051,245,800
14 Mar 2024121.17125.00120.58123.76123.76644,200
13 Mar 2024122.36122.91121.08121.96121.96684,400
12 Mar 2024122.25123.25120.99122.00122.00732,400
11 Mar 2024124.03125.43121.05121.58121.58928,500
08 Mar 2024120.97125.50120.09124.37124.371,275,100
07 Mar 2024120.41122.67119.65120.78120.78957,700
06 Mar 2024122.77123.59119.86120.31120.31878,600
05 Mar 2024122.09124.24121.08122.85122.85998,200
04 Mar 2024128.67128.67123.31123.88123.88850,500
01 Mar 2024127.18130.59124.90128.67128.671,675,300
29 Feb 2024136.67138.00127.31127.90127.902,107,900
28 Feb 2024141.14142.60136.25137.50137.501,044,200
27 Feb 2024138.73142.16137.96141.53141.53877,900
26 Feb 2024136.30138.97135.35137.65137.65630,500
23 Feb 2024136.12137.51135.14136.53136.53570,700
22 Feb 2024132.28136.50131.76134.78134.78763,600
21 Feb 2024134.82136.25130.50132.29132.29806,000
20 Feb 2024134.34136.35132.10136.14136.141,008,700
16 Feb 2024140.06143.00134.06134.61134.612,766,200
15 Feb 2024124.56125.62123.19124.89124.89771,500
14 Feb 2024125.64126.14122.01124.30124.30923,500
13 Feb 2024124.60126.47122.49124.19124.19807,900
12 Feb 2024126.87127.63125.42127.32127.32884,600
09 Feb 2024128.00129.20126.33126.87126.87775,100
08 Feb 2024125.99127.88125.02127.38127.38414,000
07 Feb 2024126.68127.95125.69126.05126.05515,000
06 Feb 2024126.07127.72125.06126.41126.411,146,100
05 Feb 2024121.42125.61121.42125.55125.55878,200
02 Feb 2024122.00122.97120.04121.27121.27788,600
01 Feb 2024119.98124.09118.91122.83122.83919,700
31 Jan 2024120.76123.45118.81118.99118.99834,600
30 Jan 2024120.11120.41117.49119.09119.09692,100
29 Jan 2024118.80123.15115.98120.50120.501,157,600
26 Jan 2024120.85121.00117.63118.73118.73667,100
25 Jan 2024120.18121.25119.30120.02120.02821,700
24 Jan 2024122.00122.00119.37120.22120.221,300,300
23 Jan 2024121.70122.48118.75121.13121.131,267,300
22 Jan 2024117.92121.55117.37121.05121.051,599,400
19 Jan 2024116.80117.64114.48115.64115.642,445,600
18 Jan 2024118.01120.56115.33116.80116.801,344,600
17 Jan 2024114.82118.46113.55117.05117.051,128,500
16 Jan 2024115.41116.62113.62115.39115.39970,200
12 Jan 2024116.73117.97115.69116.80116.80987,500
11 Jan 2024119.26119.33115.58116.06116.061,186,200
10 Jan 2024121.91121.91114.01119.19119.192,390,500
09 Jan 2024107.91120.09107.91119.77119.775,249,700
08 Jan 202497.15102.9394.75102.61102.612,182,300
05 Jan 202493.9898.0291.3497.3497.341,115,300
04 Jan 202493.9895.0593.5594.2894.28783,300
03 Jan 202494.0095.0093.0093.7093.70987,500
02 Jan 202495.5097.3095.0096.2196.211,148,200
29 Dec 202398.0598.2096.3496.4396.43730,000
28 Dec 202397.3499.4996.9497.7897.781,093,100
27 Dec 202396.7197.6595.3696.8496.84917,200
26 Dec 202394.9996.4794.2096.3196.31864,400
22 Dec 202391.9994.9491.9994.5494.541,029,000
21 Dec 202391.3093.0889.9290.7590.751,059,200
20 Dec 202394.5594.5590.1590.2990.291,340,100
19 Dec 202394.9895.9794.5895.5495.54883,500
18 Dec 202393.9994.5092.0993.9393.931,280,200
15 Dec 202394.4995.5091.6092.9992.993,385,300
14 Dec 202393.8396.5593.2894.5294.521,831,500
13 Dec 202387.0092.4787.0092.1192.111,478,500
12 Dec 202388.7388.9186.2386.8186.81820,500
11 Dec 202387.5288.1085.6187.7187.711,228,900
08 Dec 202388.1389.6587.0187.0387.03614,000
07 Dec 202387.8990.0087.0388.4188.41689,900
06 Dec 202388.6489.0186.2887.3887.382,014,700
05 Dec 202385.0889.3283.9788.1488.141,153,300
04 Dec 202384.3886.9484.0086.1286.121,318,700
01 Dec 202381.2884.5078.6784.4484.441,318,900
30 Nov 202381.0181.9080.2281.2881.281,269,600
29 Nov 202382.7283.5080.1480.4080.401,135,200
28 Nov 202381.9782.9081.6082.6182.61927,800
27 Nov 202382.5084.0481.6482.5882.58651,600
24 Nov 202383.8384.2382.2882.8782.87394,800
22 Nov 202384.4285.2382.0683.7783.77606,900
21 Nov 202385.0385.4083.4284.0884.081,013,100
20 Nov 202383.0085.9482.6283.0683.061,376,700
17 Nov 202382.9885.5082.7783.1583.151,434,400
16 Nov 202383.0883.4381.1882.9882.981,408,700
15 Nov 202381.7784.7181.4683.7683.761,172,600
14 Nov 202381.9382.5680.6882.5082.501,655,000
13 Nov 202379.7480.3076.6179.6779.67882,600
10 Nov 202378.8179.6676.2579.4579.451,270,000
09 Nov 202379.8880.2675.8579.1579.152,080,000
08 Nov 202382.9383.4780.4080.6980.691,076,100
07 Nov 202380.6284.1980.6282.9382.932,180,600
06 Nov 202381.5083.1179.6680.1080.102,575,900
03 Nov 202378.4281.2777.8078.0178.012,291,500
02 Nov 202379.4382.2275.6977.7677.763,736,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...