Stock Quote

Sarepta Therapeutics (NQ: SRPT )

70.32 USD -1.48 (-2.06%)
Official Closing Price Updated: 6:57 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 71.00 72.92 70.04 70.32 711,473 -1.48(-2.06%)
Apr 16, 2021 72.41 73.00 70.73 71.80 670,400 -0.83(-1.14%)
Apr 15, 2021 73.88 75.77 72.47 72.63 717,413 -0.80(-1.09%)
Apr 14, 2021 70.47 74.49 70.01 73.43 1,238,478 +3.44(+4.91%)
Apr 13, 2021 69.27 70.34 68.04 69.99 1,104,315 +0.61(+0.88%)
Apr 12, 2021 70.42 70.70 68.34 69.38 1,151,609 -1.16(-1.64%)
Apr 09, 2021 71.62 71.62 70.00 70.54 781,700 -0.92(-1.29%)
Apr 08, 2021 72.72 73.30 71.02 71.46 819,473 -0.37(-0.52%)
Apr 07, 2021 73.94 74.50 71.71 71.83 745,166 -2.10(-2.84%)
Apr 06, 2021 75.28 75.83 73.69 73.93 665,963 -1.68(-2.22%)
Apr 05, 2021 76.59 77.24 75.24 75.61 663,127 -0.60(-0.79%)
Apr 01, 2021 75.70 78.62 75.20 76.21 994,100 +1.68(+2.25%)
Mar 31, 2021 73.40 75.27 72.83 74.53 1,230,680 +1.43(+1.96%)
Mar 30, 2021 71.42 73.50 69.56 73.10 1,528,266 +0.85(+1.18%)
Mar 29, 2021 75.00 75.00 71.72 72.25 1,020,431 -2.53(-3.38%)
Mar 26, 2021 75.06 75.58 73.73 74.78 952,200 +0.09(+0.12%)
Mar 25, 2021 73.88 75.48 72.14 74.69 1,035,796 -0.29(-0.39%)
Mar 24, 2021 79.28 79.28 74.90 74.98 1,356,983 -3.60(-4.58%)
Mar 23, 2021 83.00 83.47 78.48 78.58 1,430,898 -4.95(-5.93%)
Mar 22, 2021 83.18 84.31 82.39 83.53 1,130,184 +0.89(+1.08%)
Mar 19, 2021 85.91 85.95 81.99 82.64 2,152,900 -0.36(-0.43%)
Mar 18, 2021 84.12 86.19 82.40 83.00 852,475 -1.84(-2.17%)
Mar 17, 2021 84.20 85.66 83.00 84.84 522,800 +0.40(+0.47%)
Mar 16, 2021 86.45 88.39 83.54 84.44 964,662 -1.50(-1.75%)
Mar 15, 2021 86.52 87.00 85.02 85.94 830,170 -0.53(-0.61%)
Mar 12, 2021 87.16 87.16 84.78 86.47 482,200 -0.70(-0.80%)
Mar 11, 2021 84.69 87.60 84.46 87.17 670,288 +2.66(+3.15%)
Mar 10, 2021 86.86 87.64 84.41 84.51 824,643 -1.24(-1.45%)
Mar 09, 2021 84.17 87.59 84.00 85.75 836,251 +2.54(+3.05%)
Mar 08, 2021 84.23 86.05 82.62 83.21 1,015,968 -1.58(-1.86%)
Mar 05, 2021 83.00 85.49 78.31 84.79 1,777,200 +2.63(+3.20%)
Mar 04, 2021 86.41 89.49 81.97 82.16 1,516,103 -4.95(-5.68%)
Mar 03, 2021 88.36 91.62 86.86 87.11 1,255,501 -1.82(-2.05%)
Mar 02, 2021 85.34 90.00 85.10 88.93 1,818,798 +1.90(+2.18%)
Mar 01, 2021 87.25 88.73 86.15 87.03 1,354,330 -0.03(-0.03%)
Feb 26, 2021 85.87 87.68 82.27 87.06 1,567,200 +1.81(+2.12%)
Feb 25, 2021 83.65 89.49 81.58 85.25 3,116,225 +0.96(+1.14%)
Feb 24, 2021 84.23 85.42 82.80 84.29 980,407 +0.47(+0.56%)
Feb 23, 2021 80.70 84.78 77.01 83.82 1,550,420 +0.71(+0.85%)
Feb 22, 2021 85.66 86.11 82.76 83.11 1,311,052 -2.27(-2.66%)
Feb 19, 2021 89.00 90.80 84.95 85.38 1,962,000 -2.97(-3.36%)
Feb 18, 2021 88.14 89.25 85.80 88.35 989,906 -1.25(-1.40%)
Feb 17, 2021 90.35 90.55 87.31 89.60 1,196,683 -1.28(-1.41%)
Feb 16, 2021 91.34 92.50 90.00 90.88 836,674 -0.19(-0.21%)
Feb 12, 2021 90.83 92.40 89.39 91.07 795,300 +0.30(+0.33%)
Feb 11, 2021 93.80 93.96 90.33 90.77 1,082,113 -2.29(-2.46%)
Feb 10, 2021 93.88 95.60 91.13 93.06 1,147,633 -0.12(-0.13%)
Feb 09, 2021 95.79 96.68 92.82 93.18 1,068,738 -2.10(-2.20%)
Feb 08, 2021 96.20 96.88 93.65 95.28 1,155,585 -0.51(-0.53%)
Feb 05, 2021 96.32 96.79 94.25 95.79 908,200 +0.06(+0.06%)
Feb 04, 2021 93.39 95.73 92.32 95.73 1,210,320 +3.27(+3.54%)
Feb 03, 2021 90.98 93.15 90.19 92.46 1,146,266 +2.28(+2.53%)
Feb 02, 2021 90.87 92.80 89.93 90.18 1,296,797 +0.19(+0.21%)
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.