NasdaqGS - Nasdaq Real Time Price USD

Sarepta Therapeutics, Inc. (SRPT)

127.39 +3.14 (+2.53%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 20, 2023 113.18 113.96 111.00 111.20 111.20 1,012,300
Oct 19, 2023 114.55 114.99 111.78 113.00 113.00 753,800
Oct 18, 2023 118.32 118.32 112.77 113.82 113.82 937,900
Oct 17, 2023 117.00 119.99 116.57 118.65 118.65 710,300
Oct 16, 2023 117.75 119.06 116.44 117.55 117.55 664,200
Oct 13, 2023 116.70 118.73 114.12 117.96 117.96 780,400
Oct 12, 2023 125.00 125.00 116.82 117.21 117.21 1,120,400
Oct 11, 2023 122.90 124.85 122.40 124.76 124.76 781,900
Oct 10, 2023 123.40 124.01 121.50 122.86 122.86 1,456,400
Oct 9, 2023 122.97 124.10 121.12 123.43 123.43 1,012,800
Oct 6, 2023 120.79 124.16 119.85 123.94 123.94 879,400
Oct 5, 2023 117.89 122.66 117.00 121.41 121.41 1,111,700
Oct 4, 2023 119.99 120.63 116.82 117.81 117.81 1,409,400
Oct 3, 2023 117.97 121.08 117.71 120.45 120.45 916,400
Oct 2, 2023 120.40 121.67 118.09 118.59 118.59 916,800
Sep 29, 2023 124.00 124.10 120.84 121.22 121.22 782,300
Sep 28, 2023 122.94 124.51 121.31 123.59 123.59 936,900
Sep 27, 2023 120.52 124.15 119.34 123.44 123.44 858,000
Sep 26, 2023 114.92 119.94 114.92 119.41 119.41 807,600
Sep 25, 2023 120.00 120.30 110.56 114.74 114.74 1,712,900
Sep 22, 2023 120.00 121.82 119.65 119.93 119.93 553,400
Sep 21, 2023 117.32 119.80 117.27 119.55 119.55 838,100
Sep 20, 2023 118.85 118.85 117.41 117.97 117.97 732,300
Sep 19, 2023 118.66 120.11 118.10 119.11 119.11 726,700
Sep 18, 2023 117.79 118.65 116.98 118.05 118.05 722,200
Sep 15, 2023 119.40 120.05 117.40 118.40 118.40 1,031,400
Sep 14, 2023 119.47 120.48 119.00 119.72 119.72 629,000
Sep 13, 2023 119.69 120.53 118.03 118.98 118.98 536,300
Sep 12, 2023 118.03 120.79 117.88 119.85 119.85 653,300
Sep 11, 2023 120.05 120.63 118.22 118.40 118.40 801,300
Sep 8, 2023 121.89 122.55 119.45 119.91 119.91 675,500
Sep 7, 2023 122.62 122.87 121.65 122.00 122.00 690,200
Sep 6, 2023 120.77 123.17 120.16 122.86 122.86 1,115,100
Sep 5, 2023 122.04 122.55 119.36 120.57 120.57 913,600
Sep 1, 2023 121.53 123.34 121.17 122.51 122.51 596,200
Aug 31, 2023 119.83 121.40 119.35 121.01 121.01 755,200
Aug 30, 2023 120.11 120.74 119.15 119.73 119.73 917,800
Aug 29, 2023 118.90 121.23 118.63 120.02 120.02 609,900
Aug 28, 2023 119.69 119.69 117.25 118.60 118.60 895,500
Aug 25, 2023 116.66 119.75 115.62 119.00 119.00 1,289,400
Aug 24, 2023 114.46 116.87 113.56 116.00 116.00 756,700
Aug 23, 2023 114.50 115.52 113.45 114.46 114.46 720,900
Aug 22, 2023 113.30 114.17 112.23 113.69 113.69 431,700
Aug 21, 2023 112.09 114.27 111.32 113.76 113.76 551,300
Aug 18, 2023 108.80 112.13 108.01 111.89 111.89 1,218,900
Aug 17, 2023 114.15 114.36 109.73 110.92 110.92 813,300
Aug 16, 2023 113.00 114.91 112.78 113.97 113.97 1,216,000
Aug 15, 2023 112.75 114.65 112.32 114.08 114.08 1,172,700
Aug 14, 2023 108.02 112.60 107.28 112.41 112.41 1,078,000
Aug 11, 2023 108.02 111.77 107.54 108.02 108.02 1,887,100
Aug 10, 2023 104.14 106.84 103.99 106.00 106.00 1,283,600
Aug 9, 2023 103.74 104.33 102.51 103.36 103.36 694,700
Aug 8, 2023 102.95 103.87 100.73 103.10 103.10 940,700
Aug 7, 2023 105.00 105.50 101.60 102.50 102.50 1,026,000
Aug 4, 2023 106.80 107.12 105.14 105.31 105.31 757,400
Aug 3, 2023 108.04 114.14 106.20 107.35 107.35 1,384,600
Aug 2, 2023 106.79 107.10 104.85 105.19 105.19 1,001,500
Aug 1, 2023 108.00 108.03 105.50 107.53 107.53 866,900
Jul 31, 2023 108.61 109.49 108.04 108.39 108.39 806,500
Jul 28, 2023 106.47 109.48 105.61 108.53 108.53 965,300
Jul 27, 2023 105.07 105.64 102.53 105.52 105.52 1,373,500
Jul 26, 2023 103.74 105.48 102.69 104.13 104.13 665,800
Jul 25, 2023 104.56 105.40 103.94 104.26 104.26 609,000
Jul 24, 2023 105.81 106.38 103.05 104.49 104.49 1,285,300
Jul 21, 2023 105.59 107.31 105.39 105.87 105.87 1,078,300
Jul 20, 2023 106.00 106.44 104.50 104.81 104.81 1,194,700
Jul 19, 2023 107.19 107.69 105.65 105.91 105.91 1,403,400
Jul 18, 2023 107.25 108.14 106.54 106.62 106.62 698,900
Jul 17, 2023 108.12 109.91 107.10 107.29 107.29 635,300
Jul 14, 2023 108.58 109.00 106.35 107.84 107.84 626,900
Jul 13, 2023 108.33 109.82 107.86 108.50 108.50 617,300
Jul 12, 2023 109.07 109.74 106.89 107.99 107.99 781,000
Jul 11, 2023 109.64 109.64 107.60 108.50 108.50 945,600
Jul 10, 2023 108.83 110.36 108.46 109.50 109.50 1,182,400
Jul 7, 2023 110.00 111.05 108.59 109.00 109.00 842,300
Jul 6, 2023 111.33 111.55 109.00 110.00 110.00 986,300
Jul 5, 2023 113.57 114.20 111.08 111.89 111.89 789,300
Jul 3, 2023 114.06 114.48 111.67 113.49 113.49 504,300
Jun 30, 2023 112.64 116.36 110.20 114.52 114.52 1,668,300
Jun 29, 2023 111.47 115.00 110.99 112.24 112.24 1,622,100
Jun 28, 2023 106.70 113.00 105.87 111.91 111.91 1,839,400
Jun 27, 2023 107.47 107.93 105.04 106.40 106.40 1,940,900
Jun 26, 2023 114.00 114.51 107.84 108.28 108.28 2,129,600
Jun 23, 2023 119.96 120.00 109.02 114.09 114.09 4,748,100
Jun 22, 2023 126.95 130.42 122.62 123.92 123.92 2,503,600
Jun 21, 2023 131.82 132.41 126.20 126.87 126.87 1,226,100
Jun 20, 2023 130.15 132.04 128.76 131.40 131.40 843,800
Jun 16, 2023 132.75 132.90 130.25 130.44 130.44 1,552,300
Jun 15, 2023 130.48 132.54 130.25 131.61 131.61 695,500
Jun 14, 2023 130.04 131.27 129.57 130.42 130.42 708,200
Jun 13, 2023 130.78 133.69 129.79 129.85 129.85 614,900
Jun 12, 2023 128.39 130.16 128.39 130.07 130.07 758,300
Jun 9, 2023 125.88 130.10 125.49 127.67 127.67 757,400
Jun 8, 2023 127.39 129.07 125.79 125.91 125.91 511,100
Jun 7, 2023 127.95 128.80 125.99 127.90 127.90 662,700
Jun 6, 2023 127.69 130.33 126.03 128.60 128.60 768,400
Jun 5, 2023 125.48 127.62 125.35 126.17 126.17 1,035,200
Jun 2, 2023 125.88 126.40 123.68 125.16 125.16 869,200
Jun 1, 2023 123.45 125.54 122.46 124.28 124.28 603,500
May 31, 2023 124.94 125.92 122.93 123.60 123.60 1,030,600
May 30, 2023 127.03 127.94 124.07 124.82 124.82 898,800
May 26, 2023 128.85 129.67 126.41 126.82 126.82 1,343,600
May 25, 2023 129.30 131.17 125.50 128.86 128.86 1,302,700
May 24, 2023 134.74 139.16 128.45 131.36 131.36 5,524,800
May 23, 2023 149.00 150.16 146.69 146.91 146.91 1,299,800
May 22, 2023 150.35 152.21 148.50 149.07 149.07 960,300
May 19, 2023 147.11 149.84 145.78 149.10 149.10 1,413,100
May 18, 2023 149.00 149.00 144.36 146.43 146.43 1,317,300
May 17, 2023 149.36 150.00 145.77 148.77 148.77 1,411,600
May 16, 2023 153.79 154.00 147.82 149.14 149.14 2,447,000
May 15, 2023 151.50 159.89 147.08 157.19 157.19 7,881,500
May 12, 2023 120.20 120.20 120.20 120.20 120.20 -
May 11, 2023 120.69 121.00 113.31 120.20 120.20 4,675,600
May 10, 2023 131.50 134.89 121.00 121.27 121.27 4,488,200
May 9, 2023 126.27 128.72 124.76 125.37 125.37 1,399,900
May 8, 2023 131.25 131.73 126.13 126.81 126.81 951,900
May 5, 2023 130.13 132.45 129.20 131.00 131.00 1,080,800
May 4, 2023 125.38 131.06 124.88 130.17 130.17 1,129,700
May 3, 2023 120.45 126.97 120.01 125.43 125.43 1,371,200
May 2, 2023 124.64 127.14 123.61 123.69 123.69 994,800
May 1, 2023 122.84 126.50 122.54 125.11 125.11 975,400
Apr 28, 2023 121.41 124.29 121.23 122.77 122.77 933,800
Apr 27, 2023 122.34 123.91 121.90 122.13 122.13 731,500
Apr 26, 2023 122.53 123.45 119.52 122.28 122.28 1,223,600

Related Tickers

BMRN BioMarin Pharmaceutical Inc.
82.17
-9.90%
 
MDGL Madrigal Pharmaceuticals, Inc.
194.38
-5.02%
 
ALNY Alnylam Pharmaceuticals, Inc.
143.71
-0.06%
 
APLS Apellis Pharmaceuticals, Inc.
47.93
-4.01%
 
SAGE Sage Therapeutics, Inc.
13.58
-3.00%
 
BGNE BeiGene, Ltd.
148.56
+3.08%
 
BLUE bluebird bio, Inc.
0.9125
-1.13%
 
VKTX Viking Therapeutics, Inc.
68.86
+5.82%
 
AXSM Axsome Therapeutics, Inc.
71.52
+0.49%
 
CYTK Cytokinetics, Incorporated
64.80
-3.02%