Stock Quote

Sarepta Therapeutics (NQ: SRPT )

73.89 USD +2.87 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 70.28 74.40 69.78 73.89 1,420,335 +2.87(+4.04%)
May 11, 2021 67.85 71.32 67.68 71.02 1,324,441 +0.99(+1.41%)
May 10, 2021 74.37 74.37 70.01 70.03 1,438,856 -4.54(-6.09%)
May 07, 2021 75.01 76.88 74.04 74.57 1,091,244 -0.04(-0.05%)
May 06, 2021 72.54 76.94 72.54 74.61 2,102,577 +1.84(+2.53%)
May 05, 2021 74.26 75.21 72.62 72.77 981,643 -1.25(-1.69%)
May 04, 2021 76.28 76.89 73.62 74.02 1,465,527 -3.09(-4.01%)
May 03, 2021 71.25 78.52 71.25 77.11 3,112,648 +6.27(+8.85%)
Apr 30, 2021 71.10 72.19 70.52 70.84 797,600 -0.57(-0.80%)
Apr 29, 2021 70.36 71.48 69.25 71.41 710,033 +1.36(+1.94%)
Apr 28, 2021 70.11 71.18 69.75 70.05 578,712 -0.46(-0.65%)
Apr 27, 2021 74.00 74.00 70.35 70.51 747,316 -2.79(-3.81%)
Apr 26, 2021 71.37 73.61 70.19 73.30 703,282 +2.36(+3.33%)
Apr 23, 2021 71.27 71.60 70.04 70.94 784,400 -0.44(-0.62%)
Apr 22, 2021 71.84 73.34 70.70 71.38 834,445 -0.78(-1.08%)
Apr 21, 2021 70.56 72.48 70.24 72.16 499,280 +0.86(+1.21%)
Apr 20, 2021 69.67 71.90 69.67 71.30 651,375 +0.98(+1.39%)
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%)
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.