Sarepta Therapeutics, Inc. - Common Stock (NQ:SRPT)

21.49 +0.61 (+2.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	20.93	21.66	20.92	21.49	2,428,730	+0.61(+2.92%)
Apr 30, 2026	20.97	21.19	20.56	20.88	1,748,367	+0.21(+1.02%)
Apr 29, 2026	20.89	20.89	20.30	20.67	1,449,789	-0.40(-1.90%)
Apr 28, 2026	21.00	21.35	20.80	21.07	2,247,922	+0.09(+0.43%)
Apr 27, 2026	20.22	21.11	20.22	20.98	3,139,413	+0.68(+3.35%)
Apr 24, 2026	20.63	20.68	19.93	20.30	2,076,721	-0.12(-0.59%)
Apr 23, 2026	20.40	20.54	18.38	20.42	4,955,009	-0.22(-1.07%)
Apr 22, 2026	21.06	21.10	20.39	20.64	2,565,136	-0.04(-0.19%)
Apr 21, 2026	21.50	21.56	20.52	20.68	3,092,644	-0.74(-3.45%)
Apr 20, 2026	21.38	21.49	20.81	21.42	2,803,382	-0.13(-0.60%)
Apr 17, 2026	21.23	21.75	21.02	21.55	2,512,121	+0.38(+1.79%)
Apr 16, 2026	21.75	22.02	20.76	21.17	2,572,237	-0.56(-2.58%)
Apr 15, 2026	22.43	22.49	21.55	21.73	2,135,818	-0.42(-1.90%)
Apr 14, 2026	21.95	22.43	21.76	22.15	2,293,659	+0.36(+1.65%)
Apr 13, 2026	21.19	21.84	20.83	21.79	1,926,558	+0.61(+2.88%)
Apr 10, 2026	22.24	22.25	21.14	21.18	1,993,618	-1.05(-4.72%)
Apr 09, 2026	21.90	22.66	21.80	22.23	1,884,688	+0.33(+1.51%)
Apr 08, 2026	23.66	23.70	21.80	21.90	2,716,319	-1.18(-5.11%)
Apr 07, 2026	22.65	23.21	22.02	23.08	1,880,303	+0.28(+1.23%)
Apr 06, 2026	23.42	23.84	22.71	22.80	2,257,737	-0.43(-1.85%)
Apr 02, 2026	21.93	23.29	21.61	23.23	3,157,600	+1.10(+4.97%)
Apr 01, 2026	21.92	22.66	21.65	22.13	2,074,582	+0.37(+1.70%)
Mar 31, 2026	20.72	22.11	20.72	21.76	2,297,611	+1.28(+6.25%)
Mar 30, 2026	19.93	20.62	19.81	20.48	2,923,988	+0.51(+2.55%)
Mar 27, 2026	21.67	21.67	19.71	19.97	4,609,427	-1.71(-7.89%)
Mar 26, 2026	23.15	23.20	21.36	21.68	7,565,016	-2.09(-8.79%)
Mar 25, 2026	19.76	23.85	19.67	23.77	17,060,356	+6.16(+34.98%)
Mar 24, 2026	17.49	17.85	17.25	17.61	2,198,721	-0.10(-0.56%)
Mar 23, 2026	16.93	17.80	16.67	17.71	2,942,564	+1.02(+6.11%)
Mar 20, 2026	16.68	17.33	16.53	16.69	2,864,584	+0.04(+0.24%)
Mar 19, 2026	16.94	17.18	16.45	16.65	2,812,496	-0.51(-2.97%)
Mar 18, 2026	16.58	17.25	16.50	17.16	1,756,453	+0.32(+1.90%)
Mar 17, 2026	16.65	17.33	16.65	16.84	1,425,159	+0.18(+1.08%)
Mar 16, 2026	16.50	16.90	16.27	16.66	1,903,857	+0.26(+1.59%)
Mar 13, 2026	17.47	17.59	16.39	16.40	2,291,689	-0.64(-3.76%)
Mar 12, 2026	17.44	17.45	16.74	17.04	2,116,383	-0.54(-3.04%)
Mar 11, 2026	17.54	17.58	16.60	17.57	2,447,324	-0.09(-0.48%)
Mar 10, 2026	17.63	18.20	17.42	17.66	2,728,809	+0.02(+0.11%)
Mar 09, 2026	16.82	17.71	16.57	17.64	3,724,399	+0.93(+5.57%)
Mar 06, 2026	15.86	16.88	15.53	16.71	3,069,288	+0.48(+2.96%)
Mar 05, 2026	16.06	16.61	15.99	16.23	2,486,452	+0.14(+0.87%)
Mar 04, 2026	16.08	16.43	15.70	16.09	2,069,590	+0.22(+1.39%)
Mar 03, 2026	15.96	16.30	15.75	15.87	2,015,502	-0.45(-2.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.