UK Markets close in 4 hrs 39 mins

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.10-2.86 (-2.33%)
At close: 04:00PM EST
120.10 0.00 (0.00%)
After hours: 04:42PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022------
06 Dec 2022123.03123.03119.36120.10120.10655,000
05 Dec 2022124.73125.08120.60122.96122.96928,600
02 Dec 2022122.17127.32120.86126.25126.251,019,900
01 Dec 2022122.57123.65120.10122.98122.98940,300
30 Nov 2022118.52123.34116.30122.81122.811,487,400
29 Nov 2022118.00120.39116.39117.10117.10883,500
28 Nov 2022120.16123.74116.83118.13118.132,221,300
25 Nov 2022114.57115.48113.79114.57114.57214,700
23 Nov 2022112.69118.80111.37114.74114.74785,100
22 Nov 2022109.72112.12108.91111.98111.98902,600
21 Nov 2022112.00113.05110.09110.55110.55442,000
18 Nov 2022111.13113.09110.49112.00112.00847,500
17 Nov 2022108.52110.54107.81109.96109.96398,700
16 Nov 2022109.88110.89107.51109.27109.27754,700
15 Nov 2022110.00110.49108.25109.68109.68818,400
14 Nov 2022107.51109.41106.05108.23108.23835,600
11 Nov 2022105.96107.98103.96106.90106.90781,000
10 Nov 2022107.72108.22105.08106.88106.881,115,300
09 Nov 2022105.22105.75103.24103.94103.94865,200
08 Nov 2022100.39107.96100.39105.16105.161,532,300
07 Nov 2022103.18104.20100.21100.39100.39905,400
04 Nov 2022105.01105.79100.15103.63103.631,252,000
03 Nov 2022106.89111.75102.03105.01105.012,410,200
02 Nov 2022113.51117.49112.02113.42113.42775,000
01 Nov 2022114.92116.95113.72114.08114.08572,400
31 Oct 2022114.36116.41113.46114.02114.02972,800
28 Oct 2022111.90115.85111.27115.28115.281,024,700
27 Oct 2022114.79116.00111.17111.74111.741,111,400
26 Oct 2022112.44116.16111.86114.31114.31934,800
25 Oct 2022110.73113.73110.73112.10112.10914,300
24 Oct 2022113.05113.75108.22110.60110.60997,300
21 Oct 2022112.86114.32111.32112.70112.701,202,600
20 Oct 2022112.93113.84111.20112.11112.11871,200
19 Oct 2022116.32117.99110.23112.25112.251,374,100
18 Oct 2022115.72118.75115.72116.83116.831,210,900
17 Oct 2022114.77116.98112.94114.41114.41988,100
14 Oct 2022114.00114.96110.83112.45112.45829,000
13 Oct 2022109.10113.75106.39112.97112.971,173,800
12 Oct 2022109.45112.57107.98112.13112.131,033,600
11 Oct 2022108.98111.47106.17108.98108.981,102,900
10 Oct 2022110.25110.55107.62108.70108.70747,000
07 Oct 2022114.30114.54111.17111.34111.341,245,600
06 Oct 2022111.61118.44111.05114.82114.821,392,500
05 Oct 2022111.36112.24109.68110.62110.62565,700
04 Oct 2022111.33112.09107.03111.47111.47957,100
03 Oct 2022110.47112.30108.65109.94109.94636,200
30 Sept 2022109.26113.67108.82110.54110.541,034,800
29 Sept 2022109.94111.60108.28109.63109.63896,600
28 Sept 2022110.11111.00108.93109.91109.91749,700
27 Sept 2022108.14109.94107.21108.33108.33658,800
26 Sept 2022108.07110.38106.01106.15106.15581,400
23 Sept 2022109.57109.70104.68108.19108.19846,300
22 Sept 2022109.97111.45107.33110.87110.87677,500
21 Sept 2022114.11115.40110.07110.14110.141,024,500
20 Sept 2022115.25116.25112.97113.90113.90986,900
19 Sept 2022111.52115.78110.94115.25115.251,349,800
16 Sept 2022109.83112.39108.17111.99111.991,836,400
15 Sept 2022108.40112.11106.66110.68110.681,663,200
14 Sept 2022104.57107.67103.05107.57107.574,615,600
13 Sept 2022110.67112.71104.45105.16105.163,070,700
12 Sept 2022117.43117.98114.61116.55116.55766,300
09 Sept 2022118.27120.23117.49118.44118.44770,000
08 Sept 2022113.63119.33113.10119.24119.241,383,400
07 Sept 2022108.57113.91107.98112.90112.90835,800
06 Sept 2022108.96109.56106.34108.68108.68620,000
02 Sept 2022110.99113.30109.17109.38109.38644,500
01 Sept 2022108.93110.24106.67110.08110.08662,800
31 Aug 2022109.18110.83108.95109.38109.38601,700
30 Aug 2022110.54110.76107.46109.31109.31492,800
29 Aug 2022111.01111.94109.52110.28110.28606,500
26 Aug 2022113.90114.02110.66111.89111.89813,800
25 Aug 2022115.29116.91113.35113.81113.81878,300
24 Aug 2022108.74116.63108.29114.75114.751,775,300
23 Aug 2022107.85110.01106.02109.09109.09892,900
22 Aug 2022108.19111.48107.42107.73107.73873,000
19 Aug 2022108.31109.11106.93107.86107.86774,400
18 Aug 2022109.00109.15106.14108.65108.65573,100
17 Aug 2022107.33110.33106.83109.00109.00847,500
16 Aug 2022109.25109.50106.75107.83107.831,127,200
15 Aug 2022108.16109.37107.40109.04109.041,243,900
12 Aug 2022109.30110.96108.61109.00109.001,028,700
11 Aug 2022112.31113.42108.69109.26109.261,022,200
10 Aug 2022109.31113.60109.31113.07113.071,014,300
09 Aug 2022112.46112.89107.75109.10109.101,999,600
08 Aug 2022105.95111.90105.45111.47111.472,183,700
05 Aug 2022100.60107.0399.45106.02106.021,407,700
04 Aug 202296.20103.1696.19101.45101.451,599,100
03 Aug 202294.3496.2392.5496.1196.112,391,900
02 Aug 202291.3594.7190.9594.0194.011,143,400
01 Aug 202292.7693.9290.4091.5591.55829,100
29 Jul 202296.0296.0289.7592.9592.953,663,800
28 Jul 202286.5286.5284.0585.9385.93379,300
27 Jul 202282.8386.2882.4885.8685.86677,400
26 Jul 202282.8784.3681.2682.5482.54561,100
25 Jul 202283.6184.2682.1083.2083.20422,100
22 Jul 202285.1985.3183.8083.9983.99572,000
21 Jul 202285.6285.9184.1184.6684.66461,100
20 Jul 202284.7386.4084.0185.4585.45412,600
19 Jul 202284.7585.9484.0484.7084.70661,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...