UK Markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.86-0.79 (-0.73%)
At close: 04:00PM EDT
105.00 -2.86 (-2.65%)
After hours: 07:47PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202296.0296.0289.7592.9592.953,662,800
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
18 Jul 202283.7285.8383.6184.4384.43810,000
15 Jul 202282.8184.2781.4583.5983.591,022,300
14 Jul 202281.0783.7280.0982.2582.25742,300
13 Jul 202278.3282.8077.9081.1781.17922,500
12 Jul 202280.1880.4977.3979.1179.11780,300
11 Jul 202279.7881.5578.8480.1280.12666,600
08 Jul 202279.4180.7578.9180.4780.471,036,500
07 Jul 202276.5980.8876.2679.7079.701,418,900
06 Jul 202272.5077.1472.0275.9775.972,522,700
05 Jul 202274.7876.0073.0775.7475.741,287,900
01 Jul 202274.5776.3473.5575.7175.71884,900
30 Jun 202276.5777.9774.5474.9674.96743,200
29 Jun 202274.7577.8973.5977.0777.07739,900
28 Jun 202276.8377.2573.7474.6774.67591,800
27 Jun 202275.7776.7973.7576.3076.30973,800
24 Jun 202270.5075.4670.3375.2275.221,736,900
23 Jun 202268.6171.8468.6171.8271.82597,400
22 Jun 202267.9169.9267.5468.3168.31444,600
21 Jun 202267.2170.3867.2168.5768.57650,700
17 Jun 202262.5169.3662.5066.9766.971,026,500
16 Jun 202263.6963.6961.2862.6962.69927,000
15 Jun 202265.2265.4662.7364.5064.50783,500
14 Jun 202267.5667.5963.7164.5364.53800,700
13 Jun 202266.7568.0665.5067.0067.00856,500
10 Jun 202269.3670.2068.5069.1569.15578,000
09 Jun 202271.9972.2570.4870.7470.74541,000
08 Jun 202271.6373.4571.1372.2672.26512,600
07 Jun 202268.9271.9868.9271.7671.76495,400
06 Jun 202273.8274.2269.7470.0170.01553,100
03 Jun 202271.8174.3671.8172.9872.98621,400
02 Jun 202271.8473.3370.5472.5872.58424,300
01 Jun 202272.6773.9070.1272.6072.60476,400
31 May 202273.7074.4172.1272.8272.82603,800
27 May 202271.0375.0770.5174.6574.65788,400
26 May 202269.0671.2469.0070.9070.90596,200
25 May 202268.4770.5067.8068.4968.49538,200
24 May 202271.1571.2668.8268.8468.84650,500
23 May 202271.7073.1870.8771.6171.611,059,100
20 May 202269.8371.1968.3371.1371.13831,400
19 May 202267.4769.9167.4769.2269.22825,400
18 May 202270.4971.5667.5068.4768.47699,200
17 May 202268.7572.4068.3771.3071.30708,900
16 May 202265.8368.2764.8367.5367.53547,100
13 May 202264.4667.5364.4665.9765.97887,800
12 May 202261.8264.6861.2863.2863.28937,900
11 May 202264.8466.6561.8062.7162.711,007,400
10 May 202267.1768.8964.0265.4265.421,333,700
09 May 202268.1868.5864.2265.1665.161,394,000
06 May 202270.5572.0969.2470.1670.16840,900
05 May 202274.3277.2670.2771.6971.69898,000
04 May 202274.2374.2369.2072.7572.75943,500
03 May 202272.8174.3072.7173.3373.33553,900
02 May 202271.7974.3071.3773.7873.78536,200
29 Apr 202273.3174.6372.1472.3272.32431,800
28 Apr 202274.9074.9271.6874.1674.16447,800
27 Apr 202272.3274.1872.0274.0074.00691,100
26 Apr 202276.2377.2072.7472.8172.81710,600
25 Apr 202275.5776.9674.0376.7076.70905,300
22 Apr 202277.6178.4075.5076.4076.40655,700
21 Apr 202281.0781.4075.8777.3577.351,312,500
20 Apr 202281.8781.9680.1581.0781.07453,900
19 Apr 202280.2783.5880.0281.6781.67392,900
18 Apr 202281.2581.2579.4780.0280.02702,100
14 Apr 202283.3983.5681.2881.4581.45593,000
13 Apr 202282.0384.4581.9083.2483.24403,200
12 Apr 202284.2885.6281.7882.3482.34476,600
11 Apr 202287.5087.6883.7984.3484.34586,600
08 Apr 202287.9089.5586.5187.9487.94589,800
07 Apr 202287.8189.2186.3888.4488.44807,800
06 Apr 202285.7989.4485.0288.1388.13970,400
05 Apr 202285.8288.2585.3786.6786.671,000,200
04 Apr 202283.5086.0683.4285.6285.621,062,800
01 Apr 202278.4282.6778.3982.5682.56546,700
31 Mar 202278.9979.7077.9978.1278.12624,700
30 Mar 202278.6579.3277.2578.5978.59805,300
29 Mar 202276.5079.2976.4078.7278.72822,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...