Canada markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
130.63-0.27 (-0.21%)
At close: 04:00PM EDT
132.85 +2.22 (+1.70%)
After hours: 07:46PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024140.00142.79130.05130.63130.632,074,713
May 01, 2024127.06131.61127.00130.90130.901,189,300
Apr 30, 2024128.65129.70126.53126.66126.661,092,800
Apr 29, 2024129.02131.80127.47128.80128.801,035,300
Apr 26, 2024127.53131.46125.62128.77128.771,236,000
Apr 25, 2024123.00130.61121.80127.39127.391,694,300
Apr 24, 2024117.66125.13117.21124.25124.251,500,100
Apr 23, 2024117.50119.91117.06117.12117.12568,900
Apr 22, 2024116.63118.43114.48116.96116.96889,200
Apr 19, 2024116.55117.74114.37115.62115.62641,200
Apr 18, 2024117.55118.90115.79116.55116.55498,600
Apr 17, 2024117.00119.08115.93117.89117.89546,100
Apr 16, 2024117.60118.69116.94117.29117.29592,900
Apr 15, 2024122.18122.99117.78118.31118.31860,400
Apr 12, 2024124.17124.82121.49122.87122.87656,100
Apr 11, 2024127.28127.49123.40124.45124.45618,200
Apr 10, 2024124.13126.47123.87126.31126.31523,300
Apr 09, 2024126.46127.41126.07126.98126.98286,100
Apr 08, 2024126.17126.68124.37126.39126.39559,200
Apr 05, 2024125.43127.64123.85126.08126.08303,500
Apr 04, 2024127.22128.23124.87125.79125.79747,100
Apr 03, 2024126.07128.60125.17126.92126.92851,000
Apr 02, 2024127.68128.80125.80127.00127.00519,200
Apr 01, 2024129.38129.38126.11128.40128.40858,300
Mar 28, 2024131.16131.16127.83129.46129.46811,600
Mar 27, 2024129.25130.32127.36130.23130.23592,600
Mar 26, 2024129.83129.97128.00128.25128.25530,100
Mar 25, 2024127.00128.95126.00127.94127.94396,100
Mar 22, 2024125.14128.19124.75127.54127.54628,300
Mar 21, 2024126.98128.44124.27124.94124.94458,100
Mar 20, 2024124.37126.11122.72126.08126.08551,500
Mar 19, 2024123.80125.60122.65124.06124.06811,100
Mar 18, 2024123.72125.41122.33123.97123.97523,100
Mar 15, 2024123.49125.25121.60123.05123.051,245,800
Mar 14, 2024121.17125.00120.58123.76123.76644,200
Mar 13, 2024122.36122.91121.08121.96121.96684,400
Mar 12, 2024122.25123.25120.99122.00122.00732,400
Mar 11, 2024124.03125.43121.05121.58121.58928,500
Mar 08, 2024120.97125.50120.09124.37124.371,275,100
Mar 07, 2024120.41122.67119.65120.78120.78957,700
Mar 06, 2024122.77123.59119.86120.31120.31878,600
Mar 05, 2024122.09124.24121.08122.85122.85998,200
Mar 04, 2024128.67128.67123.31123.88123.88850,500
Mar 01, 2024127.18130.59124.90128.67128.671,675,300
Feb 29, 2024136.67138.00127.31127.90127.902,107,900
Feb 28, 2024141.14142.60136.25137.50137.501,044,200
Feb 27, 2024138.73142.16137.96141.53141.53877,900
Feb 26, 2024136.30138.97135.35137.65137.65630,500
Feb 23, 2024136.12137.51135.14136.53136.53570,700
Feb 22, 2024132.28136.50131.76134.78134.78763,600
Feb 21, 2024134.82136.25130.50132.29132.29806,000
Feb 20, 2024134.34136.35132.10136.14136.141,008,700
Feb 16, 2024140.06143.00134.06134.61134.612,766,200
Feb 15, 2024124.56125.62123.19124.89124.89771,500
Feb 14, 2024125.64126.14122.01124.30124.30923,500
Feb 13, 2024124.60126.47122.49124.19124.19807,900
Feb 12, 2024126.87127.63125.42127.32127.32884,600
Feb 09, 2024128.00129.20126.33126.87126.87775,100
Feb 08, 2024125.99127.88125.02127.38127.38414,000
Feb 07, 2024126.68127.95125.69126.05126.05515,000
Feb 06, 2024126.07127.72125.06126.41126.411,146,100
Feb 05, 2024121.42125.61121.42125.55125.55878,200
Feb 02, 2024122.00122.97120.04121.27121.27788,600
Feb 01, 2024119.98124.09118.91122.83122.83919,700
Jan 31, 2024120.76123.45118.81118.99118.99834,600
Jan 30, 2024120.11120.41117.49119.09119.09692,100
Jan 29, 2024118.80123.15115.98120.50120.501,157,600
Jan 26, 2024120.85121.00117.63118.73118.73667,100
Jan 25, 2024120.18121.25119.30120.02120.02821,700
Jan 24, 2024122.00122.00119.37120.22120.221,300,300
Jan 23, 2024121.70122.48118.75121.13121.131,267,300
Jan 22, 2024117.92121.55117.37121.05121.051,599,400
Jan 19, 2024116.80117.64114.48115.64115.642,445,600
Jan 18, 2024118.01120.56115.33116.80116.801,344,600
Jan 17, 2024114.82118.46113.55117.05117.051,128,500
Jan 16, 2024115.41116.62113.62115.39115.39970,200
Jan 12, 2024116.73117.97115.69116.80116.80987,500
Jan 11, 2024119.26119.33115.58116.06116.061,186,200
Jan 10, 2024121.91121.91114.01119.19119.192,390,500
Jan 09, 2024107.91120.09107.91119.77119.775,249,700
Jan 08, 202497.15102.9394.75102.61102.612,182,300
Jan 05, 202493.9898.0291.3497.3497.341,115,300
Jan 04, 202493.9895.0593.5594.2894.28783,300
Jan 03, 202494.0095.0093.0093.7093.70987,500
Jan 02, 202495.5097.3095.0096.2196.211,148,200
Dec 29, 202398.0598.2096.3496.4396.43730,000
Dec 28, 202397.3499.4996.9497.7897.781,093,100
Dec 27, 202396.7197.6595.3696.8496.84917,200
Dec 26, 202394.9996.4794.2096.3196.31864,400
Dec 22, 202391.9994.9491.9994.5494.541,029,000
Dec 21, 202391.3093.0889.9290.7590.751,059,200
Dec 20, 202394.5594.5590.1590.2990.291,340,100
Dec 19, 202394.9895.9794.5895.5495.54883,500
Dec 18, 202393.9994.5092.0993.9393.931,280,200
Dec 15, 202394.4995.5091.6092.9992.993,385,300
Dec 14, 202393.8396.5593.2894.5294.521,831,500
Dec 13, 202387.0092.4787.0092.1192.111,478,500
Dec 12, 202388.7388.9186.2386.8186.81820,500
Dec 11, 202387.5288.1085.6187.7187.711,228,900
Dec 08, 202388.1389.6587.0187.0387.03614,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...