NasdaqGS - Delayed Quote USD
Sarepta Therapeutics, Inc. (SRPT)
At close: October 21 at 4:00 PM EDT
After hours: October 21 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 21, 2024 | 127.73 | 129.24 | 126.62 | 127.31 | 127.31 | 845,119 |
Oct 18, 2024 | 124.98 | 130.04 | 124.26 | 127.08 | 127.08 | 1,028,000 |
Oct 17, 2024 | 125.60 | 127.18 | 124.21 | 124.25 | 124.25 | 896,100 |
Oct 16, 2024 | 123.66 | 126.35 | 123.66 | 125.92 | 125.92 | 612,900 |
Oct 15, 2024 | 124.37 | 124.98 | 123.22 | 123.73 | 123.73 | 656,200 |
Oct 14, 2024 | 124.42 | 124.94 | 122.74 | 124.37 | 124.37 | 414,700 |
Oct 11, 2024 | 122.41 | 125.96 | 122.17 | 124.51 | 124.51 | 868,400 |
Oct 10, 2024 | 119.69 | 124.66 | 118.43 | 122.41 | 122.41 | 1,083,100 |
Oct 9, 2024 | 119.64 | 119.64 | 116.17 | 117.99 | 117.99 | 1,099,400 |
Oct 8, 2024 | 117.86 | 120.89 | 117.53 | 119.72 | 119.72 | 809,000 |
Oct 7, 2024 | 120.32 | 121.00 | 116.58 | 117.79 | 117.79 | 884,200 |
Oct 4, 2024 | 119.91 | 121.88 | 118.63 | 120.40 | 120.40 | 890,700 |
Oct 3, 2024 | 121.96 | 122.22 | 118.27 | 118.76 | 118.76 | 1,381,100 |
Oct 2, 2024 | 121.73 | 124.00 | 119.76 | 122.52 | 122.52 | 822,500 |
Oct 1, 2024 | 125.00 | 125.73 | 121.66 | 122.33 | 122.33 | 723,100 |
Sep 30, 2024 | 124.93 | 127.90 | 123.68 | 124.89 | 124.89 | 676,600 |
Sep 27, 2024 | 125.59 | 125.74 | 123.47 | 124.53 | 124.53 | 768,300 |
Sep 26, 2024 | 124.59 | 125.76 | 123.60 | 124.84 | 124.84 | 582,800 |
Sep 25, 2024 | 125.56 | 125.92 | 123.65 | 124.62 | 124.62 | 716,700 |
Sep 24, 2024 | 125.03 | 125.84 | 123.27 | 125.49 | 125.49 | 628,400 |
Sep 23, 2024 | 127.21 | 127.29 | 124.57 | 124.79 | 124.79 | 754,000 |
Sep 20, 2024 | 127.10 | 129.01 | 125.05 | 127.21 | 127.21 | 997,700 |
Sep 19, 2024 | 126.41 | 128.65 | 125.61 | 127.10 | 127.10 | 636,900 |
Sep 18, 2024 | 126.07 | 128.08 | 123.61 | 125.01 | 125.01 | 624,800 |
Sep 17, 2024 | 124.78 | 127.36 | 124.32 | 125.69 | 125.69 | 528,800 |
Sep 16, 2024 | 125.76 | 126.67 | 123.91 | 124.33 | 124.33 | 670,800 |
Sep 13, 2024 | 124.12 | 125.95 | 120.42 | 124.65 | 124.65 | 1,243,800 |
Sep 12, 2024 | 128.00 | 128.00 | 124.49 | 125.34 | 125.34 | 624,700 |
Sep 11, 2024 | 126.46 | 128.59 | 125.34 | 128.39 | 128.39 | 871,200 |
Sep 10, 2024 | 127.57 | 127.86 | 124.71 | 126.94 | 126.94 | 619,100 |
Sep 9, 2024 | 128.51 | 129.93 | 127.29 | 127.69 | 127.69 | 945,700 |
Sep 6, 2024 | 134.00 | 134.55 | 126.82 | 128.92 | 128.92 | 1,160,500 |
Sep 5, 2024 | 134.84 | 135.27 | 133.22 | 133.77 | 133.77 | 423,000 |
Sep 4, 2024 | 133.96 | 135.38 | 132.72 | 134.79 | 134.79 | 454,800 |
Sep 3, 2024 | 135.45 | 138.71 | 133.97 | 135.10 | 135.10 | 1,186,500 |
Aug 30, 2024 | 138.17 | 138.71 | 134.53 | 135.78 | 135.78 | 770,300 |
Aug 29, 2024 | 139.10 | 140.10 | 136.80 | 137.25 | 137.25 | 469,500 |
Aug 28, 2024 | 140.37 | 140.97 | 138.14 | 138.91 | 138.91 | 545,300 |
Aug 27, 2024 | 140.01 | 140.89 | 138.14 | 140.65 | 140.65 | 379,700 |
Aug 26, 2024 | 141.01 | 141.72 | 139.57 | 140.35 | 140.35 | 651,300 |
Aug 23, 2024 | 142.01 | 143.49 | 140.41 | 140.56 | 140.56 | 510,300 |
Aug 22, 2024 | 144.09 | 144.22 | 140.09 | 141.43 | 141.43 | 771,000 |
Aug 21, 2024 | 141.25 | 143.52 | 141.09 | 143.45 | 143.45 | 884,900 |
Aug 20, 2024 | 139.72 | 142.95 | 138.40 | 140.49 | 140.49 | 1,380,200 |
Aug 19, 2024 | 133.07 | 137.48 | 133.07 | 137.28 | 137.28 | 693,300 |
Aug 16, 2024 | 133.83 | 134.81 | 132.30 | 133.46 | 133.46 | 845,200 |
Aug 15, 2024 | 133.76 | 135.70 | 132.12 | 133.34 | 133.34 | 1,015,000 |
Aug 14, 2024 | 133.00 | 133.77 | 130.22 | 133.08 | 133.08 | 1,070,900 |
Aug 13, 2024 | 129.09 | 133.68 | 128.00 | 133.46 | 133.46 | 1,404,000 |
Aug 12, 2024 | 126.03 | 128.90 | 125.13 | 128.65 | 128.65 | 1,363,700 |
Aug 9, 2024 | 133.38 | 133.39 | 123.50 | 125.34 | 125.34 | 3,304,000 |
Aug 8, 2024 | 135.00 | 137.59 | 130.00 | 136.40 | 136.40 | 3,473,000 |
Aug 7, 2024 | 144.11 | 145.00 | 139.91 | 140.06 | 140.06 | 1,545,700 |
Aug 6, 2024 | 141.65 | 144.45 | 140.70 | 142.85 | 142.85 | 821,300 |
Aug 5, 2024 | 137.00 | 142.39 | 136.78 | 140.65 | 140.65 | 1,084,800 |
Aug 2, 2024 | 140.44 | 144.68 | 140.39 | 143.94 | 143.94 | 1,181,600 |
Aug 1, 2024 | 143.52 | 144.95 | 140.63 | 144.01 | 144.01 | 1,324,100 |
Jul 31, 2024 | 143.35 | 144.27 | 141.21 | 142.24 | 142.24 | 1,040,400 |
Jul 30, 2024 | 145.99 | 146.38 | 142.86 | 143.04 | 143.04 | 924,900 |
Jul 29, 2024 | 147.72 | 150.48 | 145.05 | 146.03 | 146.03 | 1,373,500 |
Jul 26, 2024 | 147.94 | 148.12 | 143.31 | 144.24 | 144.24 | 964,500 |
Jul 25, 2024 | 146.14 | 149.91 | 146.14 | 147.56 | 147.56 | 1,092,800 |
Jul 24, 2024 | 146.13 | 147.60 | 145.04 | 146.00 | 146.00 | 827,300 |
Jul 23, 2024 | 145.55 | 149.29 | 145.41 | 147.64 | 147.64 | 1,230,800 |
Jul 22, 2024 | 145.39 | 147.33 | 144.34 | 146.35 | 146.35 | 1,221,400 |
Jul 19, 2024 | 144.35 | 147.24 | 143.74 | 145.61 | 145.61 | 1,435,300 |
Jul 18, 2024 | 147.57 | 147.85 | 143.62 | 143.78 | 143.78 | 693,800 |
Jul 17, 2024 | 147.52 | 149.21 | 144.70 | 146.90 | 146.90 | 1,133,500 |
Jul 16, 2024 | 152.11 | 153.30 | 148.37 | 148.98 | 148.98 | 1,506,100 |
Jul 15, 2024 | 152.32 | 154.13 | 150.75 | 152.67 | 152.67 | 970,500 |
Jul 12, 2024 | 152.80 | 153.26 | 150.33 | 152.11 | 152.11 | 1,190,000 |
Jul 11, 2024 | 150.06 | 152.81 | 149.02 | 152.11 | 152.11 | 1,402,300 |
Jul 10, 2024 | 151.00 | 152.26 | 148.56 | 149.25 | 149.25 | 1,120,800 |
Jul 9, 2024 | 151.23 | 152.35 | 148.21 | 150.25 | 150.25 | 1,943,300 |
Jul 8, 2024 | 152.98 | 154.90 | 150.47 | 151.48 | 151.48 | 1,397,600 |
Jul 5, 2024 | 152.57 | 152.58 | 150.98 | 151.73 | 151.73 | 961,900 |
Jul 3, 2024 | 154.00 | 155.95 | 151.25 | 153.11 | 153.11 | 615,300 |
Jul 2, 2024 | 156.46 | 156.70 | 153.65 | 154.20 | 154.20 | 1,327,100 |
Jul 1, 2024 | 158.00 | 162.95 | 155.18 | 156.75 | 156.75 | 1,651,200 |
Jun 28, 2024 | 157.96 | 159.77 | 156.00 | 158.00 | 158.00 | 1,925,500 |
Jun 27, 2024 | 156.72 | 158.74 | 152.74 | 157.96 | 157.96 | 1,234,700 |
Jun 26, 2024 | 155.75 | 157.84 | 151.26 | 156.91 | 156.91 | 2,267,100 |
Jun 25, 2024 | 164.52 | 164.52 | 157.38 | 158.06 | 158.06 | 2,330,700 |
Jun 24, 2024 | 162.25 | 168.31 | 162.00 | 163.85 | 163.85 | 4,542,900 |
Jun 21, 2024 | 161.97 | 173.25 | 157.25 | 160.72 | 160.72 | 15,011,600 |
Jun 20, 2024 | 117.53 | 123.73 | 115.74 | 123.50 | 123.50 | 2,155,100 |
Jun 18, 2024 | 117.01 | 120.29 | 116.77 | 117.52 | 117.52 | 1,467,800 |
Jun 17, 2024 | 122.53 | 122.55 | 116.50 | 116.83 | 116.83 | 1,422,100 |
Jun 14, 2024 | 124.09 | 125.89 | 120.34 | 122.84 | 122.84 | 1,000,500 |
Jun 13, 2024 | 122.22 | 125.84 | 122.22 | 125.00 | 125.00 | 2,162,100 |
Jun 12, 2024 | 122.93 | 123.53 | 118.70 | 119.98 | 119.98 | 701,700 |
Jun 11, 2024 | 121.48 | 122.56 | 119.62 | 121.38 | 121.38 | 682,500 |
Jun 10, 2024 | 123.13 | 124.41 | 121.68 | 122.59 | 122.59 | 1,636,200 |
Jun 7, 2024 | 117.53 | 124.60 | 116.52 | 123.32 | 123.32 | 1,485,700 |
Jun 6, 2024 | 119.20 | 119.44 | 116.93 | 117.44 | 117.44 | 1,283,600 |
Jun 5, 2024 | 119.75 | 122.53 | 116.50 | 119.79 | 119.79 | 1,795,000 |
Jun 4, 2024 | 123.79 | 124.22 | 118.87 | 119.72 | 119.72 | 1,125,300 |
Jun 3, 2024 | 128.53 | 128.53 | 122.64 | 124.23 | 124.23 | 1,809,600 |
May 31, 2024 | 125.48 | 130.81 | 125.40 | 129.86 | 129.86 | 16,976,000 |
May 30, 2024 | 122.95 | 125.73 | 120.23 | 124.45 | 124.45 | 4,369,400 |
May 29, 2024 | 113.37 | 117.08 | 112.40 | 116.25 | 116.25 | 1,942,600 |
May 28, 2024 | 119.02 | 120.00 | 109.91 | 113.33 | 113.33 | 2,977,000 |
May 24, 2024 | 128.00 | 129.00 | 123.31 | 123.46 | 123.46 | 1,033,800 |
May 23, 2024 | 128.12 | 129.84 | 125.50 | 127.13 | 127.13 | 847,700 |
May 22, 2024 | 128.93 | 130.94 | 127.66 | 128.30 | 128.30 | 723,300 |
May 21, 2024 | 130.11 | 131.03 | 127.68 | 129.12 | 129.12 | 748,400 |
May 20, 2024 | 132.15 | 132.15 | 128.75 | 130.83 | 130.83 | 779,900 |
May 17, 2024 | 132.88 | 133.12 | 129.50 | 131.38 | 131.38 | 849,000 |
May 16, 2024 | 132.04 | 133.06 | 129.56 | 132.74 | 132.74 | 1,010,000 |
May 15, 2024 | 134.00 | 134.72 | 132.10 | 132.50 | 132.50 | 762,800 |
May 14, 2024 | 133.55 | 134.34 | 130.89 | 132.66 | 132.66 | 1,227,400 |
May 13, 2024 | 132.25 | 133.55 | 129.78 | 131.70 | 131.70 | 634,200 |
May 10, 2024 | 132.87 | 132.87 | 129.44 | 131.82 | 131.82 | 735,600 |
May 9, 2024 | 133.22 | 133.39 | 129.49 | 132.30 | 132.30 | 1,279,200 |
May 8, 2024 | 137.14 | 137.14 | 129.45 | 132.58 | 132.58 | 1,579,000 |
May 7, 2024 | 135.10 | 146.68 | 132.30 | 136.04 | 136.04 | 2,003,300 |
May 6, 2024 | 133.60 | 135.16 | 132.62 | 135.04 | 135.04 | 823,400 |
May 3, 2024 | 132.55 | 134.47 | 131.16 | 133.66 | 133.66 | 1,196,300 |
May 2, 2024 | 140.00 | 142.79 | 130.05 | 130.63 | 130.63 | 2,230,600 |
May 1, 2024 | 127.06 | 131.61 | 127.00 | 130.90 | 130.90 | 1,189,300 |
Apr 30, 2024 | 128.65 | 129.70 | 126.53 | 126.66 | 126.66 | 1,092,800 |
Apr 29, 2024 | 129.02 | 131.80 | 127.47 | 128.80 | 128.80 | 1,035,300 |
Apr 26, 2024 | 127.53 | 131.46 | 125.62 | 128.77 | 128.77 | 1,236,000 |
Apr 25, 2024 | 123.00 | 130.61 | 121.80 | 127.39 | 127.39 | 1,694,300 |
Apr 24, 2024 | 117.66 | 125.13 | 117.21 | 124.25 | 124.25 | 1,500,100 |
Apr 23, 2024 | 117.50 | 119.91 | 117.06 | 117.12 | 117.12 | 568,900 |
Apr 22, 2024 | 116.63 | 118.43 | 114.48 | 116.96 | 116.96 | 889,200 |
Apr 19, 2024 | 116.55 | 117.74 | 114.37 | 115.62 | 115.62 | 641,200 |
Apr 18, 2024 | 117.55 | 118.90 | 115.79 | 116.55 | 116.55 | 498,600 |
Apr 17, 2024 | 117.00 | 119.08 | 115.93 | 117.89 | 117.89 | 546,100 |
Apr 16, 2024 | 117.60 | 118.69 | 116.94 | 117.29 | 117.29 | 592,900 |
Apr 15, 2024 | 122.18 | 122.99 | 117.78 | 118.31 | 118.31 | 860,400 |
Apr 12, 2024 | 124.17 | 124.82 | 121.49 | 122.87 | 122.87 | 656,100 |
Apr 11, 2024 | 127.28 | 127.49 | 123.40 | 124.45 | 124.45 | 618,200 |
Apr 10, 2024 | 124.13 | 126.47 | 123.87 | 126.31 | 126.31 | 523,300 |
Apr 9, 2024 | 126.46 | 127.41 | 126.07 | 126.98 | 126.98 | 286,100 |
Apr 8, 2024 | 126.17 | 126.68 | 124.37 | 126.39 | 126.39 | 559,200 |
Apr 5, 2024 | 125.43 | 127.64 | 123.85 | 126.08 | 126.08 | 303,500 |
Apr 4, 2024 | 127.22 | 128.23 | 124.87 | 125.79 | 125.79 | 747,100 |
Apr 3, 2024 | 126.07 | 128.60 | 125.17 | 126.92 | 126.92 | 851,000 |
Apr 2, 2024 | 127.68 | 128.80 | 125.80 | 127.00 | 127.00 | 519,200 |
Apr 1, 2024 | 129.38 | 129.38 | 126.11 | 128.40 | 128.40 | 858,300 |
Mar 28, 2024 | 131.16 | 131.16 | 127.83 | 129.46 | 129.46 | 811,600 |
Mar 27, 2024 | 129.25 | 130.32 | 127.36 | 130.23 | 130.23 | 592,600 |
Mar 26, 2024 | 129.83 | 129.97 | 128.00 | 128.25 | 128.25 | 530,100 |
Mar 25, 2024 | 127.00 | 128.95 | 126.00 | 127.94 | 127.94 | 396,100 |
Mar 22, 2024 | 125.14 | 128.19 | 124.75 | 127.54 | 127.54 | 628,300 |
Mar 21, 2024 | 126.98 | 128.44 | 124.27 | 124.94 | 124.94 | 458,100 |
Mar 20, 2024 | 124.37 | 126.11 | 122.72 | 126.08 | 126.08 | 551,500 |
Mar 19, 2024 | 123.80 | 125.60 | 122.65 | 124.06 | 124.06 | 811,100 |
Mar 18, 2024 | 123.72 | 125.41 | 122.33 | 123.97 | 123.97 | 523,100 |
Mar 15, 2024 | 123.49 | 125.25 | 121.60 | 123.05 | 123.05 | 1,245,800 |
Mar 14, 2024 | 121.17 | 125.00 | 120.58 | 123.76 | 123.76 | 644,200 |
Mar 13, 2024 | 122.36 | 122.91 | 121.08 | 121.96 | 121.96 | 684,400 |
Mar 12, 2024 | 122.25 | 123.25 | 120.99 | 122.00 | 122.00 | 732,400 |
Mar 11, 2024 | 124.03 | 125.43 | 121.05 | 121.58 | 121.58 | 928,500 |
Mar 8, 2024 | 120.97 | 125.50 | 120.09 | 124.37 | 124.37 | 1,275,100 |
Mar 7, 2024 | 120.41 | 122.67 | 119.65 | 120.78 | 120.78 | 957,700 |
Mar 6, 2024 | 122.77 | 123.59 | 119.86 | 120.31 | 120.31 | 878,600 |
Mar 5, 2024 | 122.09 | 124.24 | 121.08 | 122.85 | 122.85 | 998,200 |
Mar 4, 2024 | 128.67 | 128.67 | 123.31 | 123.88 | 123.88 | 850,500 |
Mar 1, 2024 | 127.18 | 130.59 | 124.90 | 128.67 | 128.67 | 1,675,300 |
Feb 29, 2024 | 136.67 | 138.00 | 127.31 | 127.90 | 127.90 | 2,107,900 |
Feb 28, 2024 | 141.14 | 142.60 | 136.25 | 137.50 | 137.50 | 1,044,200 |
Feb 27, 2024 | 138.73 | 142.16 | 137.96 | 141.53 | 141.53 | 877,900 |
Feb 26, 2024 | 136.30 | 138.97 | 135.35 | 137.65 | 137.65 | 630,500 |
Feb 23, 2024 | 136.12 | 137.51 | 135.14 | 136.53 | 136.53 | 570,700 |
Feb 22, 2024 | 132.28 | 136.50 | 131.76 | 134.78 | 134.78 | 763,600 |
Feb 21, 2024 | 134.82 | 136.25 | 130.50 | 132.29 | 132.29 | 806,000 |
Feb 20, 2024 | 134.34 | 136.35 | 132.10 | 136.14 | 136.14 | 1,008,700 |
Feb 16, 2024 | 140.06 | 143.00 | 134.06 | 134.61 | 134.61 | 2,766,200 |
Feb 15, 2024 | 124.56 | 125.62 | 123.19 | 124.89 | 124.89 | 771,500 |
Feb 14, 2024 | 125.64 | 126.14 | 122.01 | 124.30 | 124.30 | 923,500 |
Feb 13, 2024 | 124.60 | 126.47 | 122.49 | 124.19 | 124.19 | 807,900 |
Feb 12, 2024 | 126.87 | 127.63 | 125.42 | 127.32 | 127.32 | 884,600 |
Feb 9, 2024 | 128.00 | 129.20 | 126.33 | 126.87 | 126.87 | 775,100 |
Feb 8, 2024 | 125.99 | 127.88 | 125.02 | 127.38 | 127.38 | 414,000 |
Feb 7, 2024 | 126.68 | 127.95 | 125.69 | 126.05 | 126.05 | 515,000 |
Feb 6, 2024 | 126.07 | 127.72 | 125.06 | 126.41 | 126.41 | 1,146,100 |
Feb 5, 2024 | 121.42 | 125.61 | 121.42 | 125.55 | 125.55 | 878,200 |
Feb 2, 2024 | 122.00 | 122.97 | 120.04 | 121.27 | 121.27 | 788,600 |
Feb 1, 2024 | 119.98 | 124.09 | 118.91 | 122.83 | 122.83 | 919,700 |
Jan 31, 2024 | 120.76 | 123.45 | 118.81 | 118.99 | 118.99 | 834,600 |
Jan 30, 2024 | 120.11 | 120.41 | 117.49 | 119.09 | 119.09 | 692,100 |
Jan 29, 2024 | 118.80 | 123.15 | 115.98 | 120.50 | 120.50 | 1,157,600 |
Jan 26, 2024 | 120.85 | 121.00 | 117.63 | 118.73 | 118.73 | 667,100 |
Jan 25, 2024 | 120.18 | 121.25 | 119.30 | 120.02 | 120.02 | 821,700 |
Jan 24, 2024 | 122.00 | 122.00 | 119.37 | 120.22 | 120.22 | 1,300,300 |
Jan 23, 2024 | 121.70 | 122.48 | 118.75 | 121.13 | 121.13 | 1,267,300 |
Jan 22, 2024 | 117.92 | 121.55 | 117.37 | 121.05 | 121.05 | 1,599,400 |
Jan 19, 2024 | 116.80 | 117.64 | 114.48 | 115.64 | 115.64 | 2,445,600 |
Jan 18, 2024 | 118.01 | 120.56 | 115.33 | 116.80 | 116.80 | 1,344,600 |
Jan 17, 2024 | 114.82 | 118.46 | 113.55 | 117.05 | 117.05 | 1,128,500 |
Jan 16, 2024 | 115.41 | 116.62 | 113.62 | 115.39 | 115.39 | 970,200 |
Jan 12, 2024 | 116.73 | 117.97 | 115.69 | 116.80 | 116.80 | 987,500 |
Jan 11, 2024 | 119.26 | 119.33 | 115.58 | 116.06 | 116.06 | 1,186,200 |
Jan 10, 2024 | 121.91 | 121.91 | 114.01 | 119.19 | 119.19 | 2,390,500 |
Jan 9, 2024 | 107.91 | 120.09 | 107.91 | 119.77 | 119.77 | 5,249,700 |
Jan 8, 2024 | 97.15 | 102.93 | 94.75 | 102.61 | 102.61 | 2,182,300 |
Jan 5, 2024 | 93.98 | 98.02 | 91.34 | 97.34 | 97.34 | 1,115,300 |
Jan 4, 2024 | 93.98 | 95.05 | 93.55 | 94.28 | 94.28 | 783,300 |
Jan 3, 2024 | 94.00 | 95.00 | 93.00 | 93.70 | 93.70 | 987,500 |
Jan 2, 2024 | 95.50 | 97.30 | 95.00 | 96.21 | 96.21 | 1,148,200 |
Dec 29, 2023 | 98.05 | 98.20 | 96.34 | 96.43 | 96.43 | 730,000 |
Dec 28, 2023 | 97.34 | 99.49 | 96.94 | 97.78 | 97.78 | 1,093,100 |
Dec 27, 2023 | 96.71 | 97.65 | 95.36 | 96.84 | 96.84 | 917,200 |
Dec 26, 2023 | 94.99 | 96.47 | 94.20 | 96.31 | 96.31 | 864,400 |
Dec 22, 2023 | 91.99 | 94.94 | 91.99 | 94.54 | 94.54 | 1,029,000 |
Dec 21, 2023 | 91.30 | 93.08 | 89.92 | 90.75 | 90.75 | 1,059,200 |
Dec 20, 2023 | 94.55 | 94.55 | 90.15 | 90.29 | 90.29 | 1,340,100 |
Dec 19, 2023 | 94.98 | 95.97 | 94.58 | 95.54 | 95.54 | 883,500 |
Dec 18, 2023 | 93.99 | 94.50 | 92.09 | 93.93 | 93.93 | 1,280,200 |
Dec 15, 2023 | 94.49 | 95.50 | 91.60 | 92.99 | 92.99 | 3,385,300 |
Dec 14, 2023 | 93.83 | 96.55 | 93.28 | 94.52 | 94.52 | 1,831,500 |
Dec 13, 2023 | 87.00 | 92.47 | 87.00 | 92.11 | 92.11 | 1,478,500 |
Dec 12, 2023 | 88.73 | 88.91 | 86.23 | 86.81 | 86.81 | 820,500 |
Dec 11, 2023 | 87.52 | 88.10 | 85.61 | 87.71 | 87.71 | 1,228,900 |
Dec 8, 2023 | 88.13 | 89.65 | 87.01 | 87.03 | 87.03 | 614,000 |
Dec 7, 2023 | 87.89 | 90.00 | 87.03 | 88.41 | 88.41 | 689,900 |
Dec 6, 2023 | 88.64 | 89.01 | 86.28 | 87.38 | 87.38 | 2,014,700 |
Dec 5, 2023 | 85.08 | 89.32 | 83.97 | 88.14 | 88.14 | 1,153,300 |
Dec 4, 2023 | 84.38 | 86.94 | 84.00 | 86.12 | 86.12 | 1,318,700 |
Dec 1, 2023 | 81.28 | 84.50 | 78.67 | 84.44 | 84.44 | 1,318,900 |
Nov 30, 2023 | 81.01 | 81.90 | 80.22 | 81.28 | 81.28 | 1,269,600 |
Nov 29, 2023 | 82.72 | 83.50 | 80.14 | 80.40 | 80.40 | 1,135,200 |
Nov 28, 2023 | 81.97 | 82.90 | 81.60 | 82.61 | 82.61 | 927,800 |
Nov 27, 2023 | 82.50 | 84.04 | 81.64 | 82.58 | 82.58 | 651,600 |
Nov 24, 2023 | 83.83 | 84.23 | 82.28 | 82.87 | 82.87 | 394,800 |
Nov 22, 2023 | 84.42 | 85.23 | 82.06 | 83.77 | 83.77 | 606,900 |
Nov 21, 2023 | 85.03 | 85.40 | 83.42 | 84.08 | 84.08 | 1,013,100 |
Nov 20, 2023 | 83.00 | 85.94 | 82.62 | 83.06 | 83.06 | 1,376,700 |
Nov 17, 2023 | 82.98 | 85.50 | 82.77 | 83.15 | 83.15 | 1,434,400 |
Nov 16, 2023 | 83.08 | 83.43 | 81.18 | 82.98 | 82.98 | 1,408,700 |
Nov 15, 2023 | 81.77 | 84.71 | 81.46 | 83.76 | 83.76 | 1,172,600 |
Nov 14, 2023 | 81.93 | 82.56 | 80.68 | 82.50 | 82.50 | 1,655,000 |
Nov 13, 2023 | 79.74 | 80.30 | 76.61 | 79.67 | 79.67 | 882,600 |
Nov 10, 2023 | 78.81 | 79.66 | 76.25 | 79.45 | 79.45 | 1,270,000 |
Nov 9, 2023 | 79.88 | 80.26 | 75.85 | 79.15 | 79.15 | 2,080,000 |
Nov 8, 2023 | 82.93 | 83.47 | 80.40 | 80.69 | 80.69 | 1,076,100 |
Nov 7, 2023 | 80.62 | 84.19 | 80.62 | 82.93 | 82.93 | 2,180,600 |
Nov 6, 2023 | 81.50 | 83.11 | 79.66 | 80.10 | 80.10 | 2,575,900 |
Nov 3, 2023 | 78.42 | 81.27 | 77.80 | 78.01 | 78.01 | 2,291,500 |
Nov 2, 2023 | 79.43 | 82.22 | 75.69 | 77.76 | 77.76 | 3,736,700 |
Nov 1, 2023 | 68.40 | 76.77 | 68.00 | 76.52 | 76.52 | 6,757,200 |
Oct 31, 2023 | 57.63 | 68.00 | 55.25 | 67.31 | 67.31 | 23,555,200 |
Oct 30, 2023 | 107.95 | 109.96 | 106.92 | 107.65 | 107.65 | 742,400 |
Oct 27, 2023 | 111.90 | 111.90 | 106.05 | 106.83 | 106.83 | 928,700 |
Oct 26, 2023 | 107.39 | 112.23 | 105.92 | 111.60 | 111.60 | 1,131,200 |
Oct 25, 2023 | 112.39 | 112.66 | 106.52 | 107.24 | 107.24 | 1,095,300 |
Oct 24, 2023 | 111.63 | 113.95 | 110.72 | 113.42 | 113.42 | 827,300 |
Oct 23, 2023 | 111.00 | 113.42 | 109.78 | 111.40 | 111.40 | 869,700 |
Related Tickers
RNA Avidity Biosciences, Inc.
46.71
-7.41%
ALNY Alnylam Pharmaceuticals, Inc.
292.01
-1.32%
BMRN BioMarin Pharmaceutical Inc.
70.28
+0.24%
RARE Ultragenyx Pharmaceutical Inc.
54.46
-3.20%
APLS Apellis Pharmaceuticals, Inc.
26.88
-4.00%
WVE Wave Life Sciences Ltd.
15.11
-1.31%
IONS Ionis Pharmaceuticals, Inc.
39.00
-1.71%
AXSM Axsome Therapeutics, Inc.
91.50
-1.98%
TGTX TG Therapeutics, Inc.
24.37
+4.55%
JAZZ Jazz Pharmaceuticals plc
113.12
-1.67%