Skip to main content

Sarepta Therapeutics (NQ: SRPT )

128.62 -8.88 (-6.46%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 141.14 142.60 136.25 137.50 1,041,111 -4.03(-2.85%)
Feb 27, 2024 138.73 142.16 137.96 141.53 886,323 +3.88(+2.82%)
Feb 26, 2024 136.30 138.97 135.35 137.65 638,353 +1.12(+0.82%)
Feb 23, 2024 136.12 137.51 135.14 136.53 570,786 +1.75(+1.30%)
Feb 22, 2024 132.28 136.50 131.76 134.78 763,563 +2.49(+1.88%)
Feb 21, 2024 134.82 136.25 130.50 132.29 805,963 -3.85(-2.83%)
Feb 20, 2024 134.34 136.35 132.10 136.14 1,008,719 +1.53(+1.14%)
Feb 16, 2024 140.06 143.00 134.06 134.61 2,766,290 +9.72(+7.78%)
Feb 15, 2024 124.56 125.61 123.19 124.89 771,531 +0.59(+0.47%)
Feb 14, 2024 125.64 126.14 122.01 124.30 923,520 +0.11(+0.09%)
Feb 13, 2024 124.60 126.47 122.49 124.19 807,896 -3.13(-2.46%)
Feb 12, 2024 126.87 127.62 125.42 127.32 884,568 +0.45(+0.35%)
Feb 09, 2024 128.00 129.20 126.33 126.87 775,106 -0.51(-0.40%)
Feb 08, 2024 125.99 127.88 125.02 127.38 413,995 +1.33(+1.06%)
Feb 07, 2024 126.68 127.95 125.69 126.05 515,011 -0.36(-0.28%)
Feb 06, 2024 126.07 127.72 125.06 126.41 1,146,140 +0.86(+0.68%)
Feb 05, 2024 121.42 125.61 121.42 125.55 878,166 +4.28(+3.53%)
Feb 02, 2024 122.00 122.97 120.04 121.27 788,567 -1.56(-1.27%)
Feb 01, 2024 119.98 124.09 118.91 122.83 919,721 +3.84(+3.23%)
Jan 31, 2024 120.76 123.45 118.81 118.99 834,644 -0.10(-0.08%)
Jan 30, 2024 120.11 120.41 117.49 119.09 692,078 -1.41(-1.17%)
Jan 29, 2024 118.80 123.15 115.98 120.50 1,157,601 +1.77(+1.49%)
Jan 26, 2024 120.85 121.00 117.63 118.73 667,240 -1.29(-1.07%)
Jan 25, 2024 120.18 121.25 119.30 120.02 821,746 -0.20(-0.17%)
Jan 24, 2024 122.00 122.00 119.37 120.22 1,300,275 -0.91(-0.75%)
Jan 23, 2024 121.70 122.48 118.75 121.13 1,268,935 +0.08(+0.07%)
Jan 22, 2024 117.92 121.55 117.37 121.05 1,599,412 +5.41(+4.68%)
Jan 19, 2024 116.80 117.64 114.48 115.64 2,445,837 -1.16(-0.99%)
Jan 18, 2024 118.01 120.56 115.33 116.80 1,344,569 -0.25(-0.21%)
Jan 17, 2024 114.82 118.46 113.55 117.05 1,128,483 +1.66(+1.44%)
Jan 16, 2024 115.41 116.61 113.62 115.39 970,196 -1.41(-1.21%)
Jan 12, 2024 116.73 117.97 115.69 116.80 987,649 +0.74(+0.64%)
Jan 11, 2024 119.26 119.33 115.58 116.06 1,186,188 -3.13(-2.63%)
Jan 10, 2024 121.91 121.91 114.01 119.19 2,390,527 -0.58(-0.48%)
Jan 09, 2024 107.91 120.09 107.91 119.77 5,247,928 +17.16(+16.72%)
Jan 08, 2024 97.15 102.93 94.75 102.61 2,190,237 +5.27(+5.41%)
Jan 05, 2024 93.98 98.02 91.34 97.34 1,115,332 +3.06(+3.25%)
Jan 04, 2024 93.98 95.05 93.55 94.28 783,338 +0.58(+0.62%)
Jan 03, 2024 94.00 95.00 93.00 93.70 997,216 -2.51(-2.61%)
Jan 02, 2024 95.50 97.30 95.00 96.21 1,148,175 -0.22(-0.23%)
Dec 29, 2023 98.05 98.20 96.34 96.43 730,028 -1.35(-1.38%)
Dec 28, 2023 97.34 99.49 96.94 97.78 1,093,081 +0.94(+0.97%)
Dec 27, 2023 96.71 97.64 95.36 96.84 1,325,219 +0.53(+0.55%)
Dec 26, 2023 94.99 96.47 94.20 96.31 864,426 +1.77(+1.87%)
Dec 22, 2023 91.99 94.94 91.99 94.54 1,029,331 +3.79(+4.18%)
Dec 21, 2023 91.30 93.08 89.92 90.75 1,059,240 +0.46(+0.51%)
Dec 20, 2023 94.55 94.55 90.15 90.29 1,340,075 -5.25(-5.50%)
Dec 19, 2023 94.98 95.97 94.58 95.54 883,459 +1.61(+1.71%)
Dec 18, 2023 93.99 94.50 92.09 93.93 1,280,152 +0.94(+1.01%)
Dec 15, 2023 94.49 95.50 91.60 92.99 3,385,364 -1.53(-1.62%)
Dec 14, 2023 93.83 96.55 93.28 94.52 1,831,534 +2.41(+2.62%)
Dec 13, 2023 87.00 92.47 87.00 92.11 1,474,866 +5.30(+6.11%)
Dec 12, 2023 88.73 88.91 86.23 86.81 820,544 -0.90(-1.03%)
Dec 11, 2023 87.52 88.10 85.61 87.71 1,228,928 +0.68(+0.78%)
Dec 08, 2023 88.13 89.65 87.01 87.03 614,084 -1.38(-1.56%)
Dec 07, 2023 87.89 90.00 87.03 88.41 689,911 +1.03(+1.18%)
Dec 06, 2023 88.64 89.01 86.28 87.38 2,014,710 -0.76(-0.86%)
Dec 05, 2023 85.08 89.32 83.97 88.14 1,153,337 +2.02(+2.35%)
Dec 04, 2023 84.38 86.94 84.00 86.12 1,318,650 +1.68(+1.99%)
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.