Advertisement
U.S. markets close in 1 hour

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
128.27+13.62 (+11.88%)
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024115.78128.65115.75128.27128.272,274,524
Nov 25, 2024113.06115.30113.00114.65114.651,368,100
Nov 22, 2024110.68114.83110.50114.23114.23913,600
Nov 21, 2024110.87111.78109.03110.50110.50917,300
Nov 20, 2024110.46111.38108.72110.86110.861,198,300
Nov 19, 2024104.38106.99103.63106.62106.621,052,000
Nov 18, 2024102.88105.98102.16104.67104.671,229,700
Nov 15, 2024108.54108.70102.57104.54104.541,570,800
Nov 14, 2024112.58112.58109.01109.11109.111,453,100
Nov 13, 2024113.63116.30111.53112.48112.48961,900
Nov 12, 2024118.00118.73114.12114.32114.321,110,100
Nov 11, 2024121.88122.63117.53117.84117.841,143,400
Nov 08, 2024120.50121.96116.32121.61121.611,484,700
Nov 07, 2024132.40133.00117.52120.42120.422,393,600
Nov 06, 2024126.50128.32122.45127.97127.971,453,700
Nov 05, 2024123.00125.25121.18125.01125.01825,800
Nov 04, 2024123.30124.03121.01123.07123.07973,200
Nov 01, 2024125.91126.51122.68123.29123.291,141,400
Oct 31, 2024127.32128.19125.92126.00126.00652,300
Oct 30, 2024129.32130.85127.40127.78127.78658,100
Oct 29, 2024130.07131.17129.26130.21130.21431,600
Oct 28, 2024131.37132.80129.26130.26130.26515,900
Oct 25, 2024132.10133.36130.93131.14131.14849,600
Oct 24, 2024129.90132.88129.53132.02132.02737,500
Oct 23, 2024131.00131.00126.78129.88129.88737,400
Oct 22, 2024126.26128.54126.21128.42128.42514,400
Oct 21, 2024127.73129.24126.58127.31127.31859,200
Oct 18, 2024124.98130.04124.26127.08127.081,028,000
Oct 17, 2024125.60127.18124.21124.25124.25896,100
Oct 16, 2024123.66126.35123.66125.92125.92612,900
Oct 15, 2024124.37124.98123.22123.73123.73656,200
Oct 14, 2024124.42124.94122.74124.37124.37414,700
Oct 11, 2024122.41125.96122.17124.51124.51868,400
Oct 10, 2024119.69124.66118.43122.41122.411,083,100
Oct 09, 2024119.64119.64116.17117.99117.991,099,400
Oct 08, 2024117.86120.89117.53119.72119.72809,000
Oct 07, 2024120.32121.00116.58117.79117.79884,200
Oct 04, 2024119.91121.88118.63120.40120.40890,700
Oct 03, 2024121.96122.22118.27118.76118.761,381,100
Oct 02, 2024121.73124.00119.76122.52122.52822,500
Oct 01, 2024125.00125.73121.66122.33122.33723,100
Sep 30, 2024124.93127.90123.68124.89124.89676,600
Sep 27, 2024125.59125.74123.47124.53124.53768,300
Sep 26, 2024124.59125.76123.60124.84124.84582,800
Sep 25, 2024125.56125.92123.65124.62124.62716,700
Sep 24, 2024125.03125.84123.27125.49125.49628,400
Sep 23, 2024127.21127.29124.57124.79124.79754,000
Sep 20, 2024127.10129.01125.05127.21127.21997,700
Sep 19, 2024126.41128.65125.61127.10127.10636,900
Sep 18, 2024126.07128.08123.61125.01125.01624,800
Sep 17, 2024124.78127.36124.32125.69125.69528,800
Sep 16, 2024125.76126.67123.91124.33124.33670,800
Sep 13, 2024124.12125.95120.42124.65124.651,243,800
Sep 12, 2024128.00128.00124.49125.34125.34624,700
Sep 11, 2024126.46128.59125.34128.39128.39871,200
Sep 10, 2024127.57127.86124.71126.94126.94619,100
Sep 09, 2024128.51129.93127.29127.69127.69945,700
Sep 06, 2024134.00134.55126.82128.92128.921,160,500
Sep 05, 2024134.84135.27133.22133.77133.77423,000
Sep 04, 2024133.96135.38132.72134.79134.79454,800
Sep 03, 2024135.45138.71133.97135.10135.101,186,500
Aug 30, 2024138.17138.71134.53135.78135.78770,300
Aug 29, 2024139.10140.10136.80137.25137.25469,500
Aug 28, 2024140.37140.97138.14138.91138.91545,300
Aug 27, 2024140.01140.89138.14140.65140.65379,700
Aug 26, 2024141.01141.72139.57140.35140.35651,300
Aug 23, 2024142.01143.49140.41140.56140.56510,300
Aug 22, 2024144.09144.22140.09141.43141.43771,000
Aug 21, 2024141.25143.52141.09143.45143.45884,900
Aug 20, 2024139.72142.95138.40140.49140.491,380,200
Aug 19, 2024133.07137.48133.07137.28137.28693,300
Aug 16, 2024133.83134.81132.30133.46133.46845,200
Aug 15, 2024133.76135.70132.12133.34133.341,015,000
Aug 14, 2024133.00133.77130.22133.08133.081,070,900
Aug 13, 2024129.09133.68128.00133.46133.461,404,000
Aug 12, 2024126.03128.90125.13128.65128.651,363,700
Aug 09, 2024133.38133.39123.50125.34125.343,304,000
Aug 08, 2024135.00137.59130.00136.40136.403,473,000
Aug 07, 2024144.11145.00139.91140.06140.061,545,700
Aug 06, 2024141.65144.45140.70142.85142.85821,300
Aug 05, 2024137.00142.39136.78140.65140.651,084,800
Aug 02, 2024140.44144.68140.39143.94143.941,181,600
Aug 01, 2024143.52144.95140.63144.01144.011,324,100
Jul 31, 2024143.35144.27141.21142.24142.241,040,400
Jul 30, 2024145.99146.38142.86143.04143.04924,900
Jul 29, 2024147.72150.48145.05146.03146.031,373,500
Jul 26, 2024147.94148.12143.31144.24144.24964,500
Jul 25, 2024146.14149.91146.14147.56147.561,092,800
Jul 24, 2024146.13147.60145.04146.00146.00827,300
Jul 23, 2024145.55149.29145.41147.64147.641,230,800
Jul 22, 2024145.39147.33144.34146.35146.351,221,400
Jul 19, 2024144.35147.24143.74145.61145.611,435,300
Jul 18, 2024147.57147.85143.62143.78143.78693,800
Jul 17, 2024147.52149.21144.70146.90146.901,133,500
Jul 16, 2024152.11153.30148.37148.98148.981,506,100
Jul 15, 2024152.32154.13150.75152.67152.67970,500
Jul 12, 2024152.80153.26150.33152.11152.111,190,000
Jul 11, 2024150.06152.81149.02152.11152.111,402,300
Jul 10, 2024151.00152.26148.56149.25149.251,120,800
Jul 09, 2024151.23152.35148.21150.25150.251,943,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...