Sarepta Therapeutics (NQ: SRPT )

126.00 -1.78 (-1.39%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 127.32 128.19 125.92 126.00 652,347 -1.78(-1.39%)
Oct 30, 2024 129.32 130.85 127.40 127.78 658,068 -2.43(-1.87%)
Oct 29, 2024 130.07 131.17 129.26 130.21 431,757 -0.05(-0.04%)
Oct 28, 2024 131.37 132.80 129.26 130.26 515,455 -0.88(-0.67%)
Oct 25, 2024 132.10 133.36 130.93 131.14 849,647 -0.88(-0.67%)
Oct 24, 2024 129.90 132.88 129.53 132.02 737,633 +2.14(+1.65%)
Oct 23, 2024 131.00 131.00 126.78 129.88 737,382 +1.46(+1.14%)
Oct 22, 2024 126.26 128.54 126.20 128.42 514,391 +1.11(+0.87%)
Oct 21, 2024 127.73 129.24 126.58 127.31 859,173 +0.23(+0.18%)
Oct 18, 2024 124.98 130.04 124.26 127.08 1,028,079 +2.83(+2.28%)
Oct 17, 2024 125.60 127.18 124.21 124.25 896,117 -1.67(-1.33%)
Oct 16, 2024 123.66 126.34 123.66 125.92 612,937 +2.19(+1.77%)
Oct 15, 2024 124.37 124.98 123.22 123.73 656,161 -0.64(-0.51%)
Oct 14, 2024 124.42 124.94 122.74 124.37 414,736 -0.14(-0.11%)
Oct 11, 2024 122.41 125.96 122.17 124.51 882,023 +2.10(+1.72%)
Oct 10, 2024 119.69 124.66 118.43 122.41 1,083,137 +4.42(+3.75%)
Oct 09, 2024 119.64 119.64 116.17 117.99 1,099,448 -1.73(-1.45%)
Oct 08, 2024 117.86 120.89 117.53 119.72 809,027 +1.93(+1.64%)
Oct 07, 2024 120.32 121.00 116.58 117.79 884,154 -2.61(-2.17%)
Oct 04, 2024 119.91 121.88 118.63 120.40 890,683 +1.64(+1.38%)
Oct 03, 2024 121.96 122.22 118.27 118.76 1,381,143 -3.76(-3.07%)
Oct 02, 2024 121.73 124.00 119.75 122.52 822,532 +0.19(+0.16%)
Oct 01, 2024 125.00 125.73 121.66 122.33 723,107 -2.56(-2.05%)
Sep 30, 2024 124.93 127.90 123.68 124.89 676,671 +0.36(+0.29%)
Sep 27, 2024 125.59 125.74 123.47 124.53 768,359 -0.31(-0.25%)
Sep 26, 2024 124.59 125.76 123.60 124.84 582,823 +0.22(+0.18%)
Sep 25, 2024 125.56 125.92 123.65 124.62 716,412 -0.87(-0.69%)
Sep 24, 2024 125.03 125.84 123.27 125.49 628,440 +0.70(+0.56%)
Sep 23, 2024 127.21 127.29 124.57 124.79 753,950 -2.42(-1.90%)
Sep 20, 2024 127.10 129.01 125.05 127.21 997,763 +0.11(+0.09%)
Sep 19, 2024 126.41 128.65 125.61 127.10 636,891 +2.09(+1.67%)
Sep 18, 2024 126.07 128.08 123.61 125.01 624,885 -0.68(-0.54%)
Sep 17, 2024 124.78 127.36 124.31 125.69 528,842 +1.36(+1.09%)
Sep 16, 2024 125.76 126.67 123.91 124.33 670,774 -0.32(-0.26%)
Sep 13, 2024 124.12 125.95 120.42 124.65 1,243,867 -0.69(-0.55%)
Sep 12, 2024 128.00 128.00 124.49 125.34 624,704 -3.05(-2.38%)
Sep 11, 2024 126.46 128.59 125.34 128.39 871,261 +1.45(+1.14%)
Sep 10, 2024 127.57 127.86 124.71 126.94 619,096 -0.75(-0.59%)
Sep 09, 2024 128.51 129.93 127.29 127.69 945,847 -1.23(-0.95%)
Sep 06, 2024 134.00 134.55 126.81 128.92 1,160,484 -4.85(-3.63%)
Sep 05, 2024 134.84 135.27 133.22 133.77 422,992 -1.02(-0.76%)
Sep 04, 2024 133.96 135.38 132.72 134.79 454,836 -0.31(-0.23%)
Sep 03, 2024 135.45 138.71 133.97 135.10 1,186,506 -0.68(-0.50%)
Aug 30, 2024 138.17 138.71 134.53 135.78 770,347 -1.47(-1.07%)
Aug 29, 2024 139.10 140.10 136.80 137.25 469,545 -1.66(-1.20%)
Aug 28, 2024 140.37 140.97 138.14 138.91 545,922 -1.74(-1.24%)
Aug 27, 2024 140.01 140.89 138.14 140.65 379,720 +0.30(+0.21%)
Aug 26, 2024 141.01 141.72 139.57 140.35 651,397 -0.21(-0.15%)
Aug 23, 2024 142.01 143.49 140.41 140.56 510,423 -0.87(-0.62%)
Aug 22, 2024 144.09 144.22 140.09 141.43 771,049 -2.02(-1.41%)
Aug 21, 2024 141.25 143.52 141.09 143.45 884,940 +2.96(+2.11%)
Aug 20, 2024 139.72 142.95 138.40 140.49 1,380,227 +3.21(+2.34%)
Aug 19, 2024 133.07 137.48 133.07 137.28 693,415 +3.82(+2.86%)
Aug 16, 2024 133.83 134.81 132.30 133.46 845,219 +0.12(+0.09%)
Aug 15, 2024 133.76 135.69 132.12 133.34 1,015,004 +0.26(+0.20%)
Aug 14, 2024 133.00 133.77 130.22 133.08 1,070,906 -0.38(-0.28%)
Aug 13, 2024 129.09 133.68 128.00 133.46 1,404,042 +4.81(+3.74%)
Aug 12, 2024 126.03 128.90 125.13 128.65 1,363,686 +3.31(+2.64%)
Aug 09, 2024 133.38 133.39 123.50 125.34 3,304,031 -11.06(-8.11%)
Aug 08, 2024 135.00 137.59 130.00 136.40 3,473,160 -3.66(-2.61%)
Aug 07, 2024 144.11 145.00 139.91 140.06 1,543,872 -2.79(-1.95%)
Aug 06, 2024 141.65 144.45 140.70 142.85 821,291 +2.20(+1.56%)
Aug 05, 2024 137.00 142.39 136.78 140.65 1,084,779 -3.29(-2.29%)
Aug 02, 2024 140.44 144.68 140.39 143.94 1,200,446 -0.07(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.