Australia markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.26-0.24 (-0.17%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2020136.62139.31136.24137.26137.26332,300
20 Oct 2020141.91141.99137.14137.50137.50510,800
19 Oct 2020143.00143.70140.00140.79140.79291,700
16 Oct 2020143.34145.66142.26142.42142.42421,500
15 Oct 2020144.11145.70141.98143.33143.33411,000
14 Oct 2020147.99149.65145.12145.12145.12418,300
13 Oct 2020144.09147.89142.37147.26147.26410,100
12 Oct 2020145.22146.51142.73142.87142.87284,000
09 Oct 2020144.22145.99142.48143.58143.58309,700
08 Oct 2020146.63146.96144.26144.70144.70432,200
07 Oct 2020140.00146.78139.83145.86145.861,136,800
06 Oct 2020139.00140.43137.90139.50139.50436,000
05 Oct 2020136.05140.76136.02138.80138.80592,900
02 Oct 2020138.85140.77134.61134.79134.79653,300
01 Oct 2020140.38142.65139.13141.55141.55441,400
30 Sep 2020141.65144.80139.52140.43140.43387,400
29 Sep 2020143.15143.76140.02141.28141.28540,900
28 Sep 2020146.02150.00140.53143.20143.20514,700
25 Sep 2020137.96145.54135.01144.00144.00735,500
24 Sep 2020142.35143.53134.52137.76137.76969,900
23 Sep 2020146.46150.00143.88143.96143.96646,200
22 Sep 2020143.99146.60140.94146.31146.31402,800
21 Sep 2020143.58143.58140.46142.84142.84569,700
18 Sep 2020145.22145.98141.72144.53144.531,433,300
17 Sep 2020142.02145.39140.36144.03144.03496,500
16 Sep 2020143.72146.40143.03143.95143.95793,800
15 Sep 2020139.43143.87137.40142.80142.80657,000
14 Sep 2020132.19141.58132.19138.50138.50796,700
11 Sep 2020129.24131.16127.61130.68130.68804,000
10 Sep 2020126.68132.00125.50127.12127.121,476,300
09 Sep 2020130.32131.92129.02130.49130.49736,400
08 Sep 2020130.52132.38128.96128.98128.98814,300
04 Sep 2020136.11136.87128.71132.75132.751,075,200
03 Sep 2020140.11141.00135.38136.69136.69817,100
02 Sep 2020142.20143.12138.95141.08141.08755,600
01 Sep 2020146.45147.22141.71142.04142.04611,100
31 Aug 2020147.52149.38146.42146.42146.42451,500
28 Aug 2020149.39150.57146.78147.46147.46353,000
27 Aug 2020150.25152.00147.88149.34149.34595,200
26 Aug 2020144.24149.69144.24148.85148.85733,200
25 Aug 2020144.31147.74142.04144.94144.941,906,500
24 Aug 2020142.28142.28136.89141.20141.20670,200
21 Aug 2020142.57142.57138.24141.94141.94740,600
20 Aug 2020144.00144.34138.71140.97140.971,160,900
19 Aug 2020158.12158.38148.31148.66148.661,141,000
18 Aug 2020159.15160.85158.17159.04159.04539,000
17 Aug 2020157.00160.40156.26158.71158.71538,100
14 Aug 2020158.82158.84154.86157.00157.00857,500
13 Aug 2020158.50161.21156.19159.00159.00384,600
12 Aug 2020157.78160.00156.89158.00158.00608,900
11 Aug 2020159.09161.30155.51158.03158.03523,900
10 Aug 2020158.26159.96157.26159.00159.00609,200
07 Aug 2020154.55160.02153.98158.97158.97914,700
06 Aug 2020155.20158.35150.00154.42154.42756,800
05 Aug 2020156.91159.50154.07158.89158.89570,800
04 Aug 2020158.89159.13154.28156.73156.73427,800
03 Aug 2020154.86159.50154.80158.23158.23483,900
31 Jul 2020154.23155.26150.50153.52153.52495,400
30 Jul 2020148.02155.77148.02154.09154.09477,700
29 Jul 2020156.41156.47148.84150.00150.00835,300
28 Jul 2020158.45159.64154.76155.49155.49863,500
27 Jul 2020159.21159.47155.72158.45158.45685,700
24 Jul 2020160.00160.42154.41158.63158.63642,100
23 Jul 2020164.74168.05160.87161.67161.67540,400
22 Jul 2020167.85169.14163.50164.52164.52667,700
21 Jul 2020172.51174.46167.13168.27168.27590,900
20 Jul 2020168.46175.00167.59172.34172.34780,000
17 Jul 2020170.93170.93165.05167.51167.51601,000
16 Jul 2020167.42169.61164.94169.42169.42570,300
15 Jul 2020168.70170.72166.52169.66169.66547,300
14 Jul 2020163.07167.30159.48166.76166.76723,800
13 Jul 2020169.61170.70160.94161.98161.98765,000
10 Jul 2020170.06172.00167.84168.81168.81434,000
09 Jul 2020170.19171.23166.53169.96169.96461,400
08 Jul 2020164.19170.45164.15170.15170.15614,700
07 Jul 2020163.09169.45162.49163.89163.89492,000
06 Jul 2020163.25165.82162.02163.49163.49637,100
02 Jul 2020169.17169.17162.51162.75162.75539,600
01 Jul 2020160.30166.80159.60165.68165.68709,500
30 Jun 2020160.45160.73157.18160.34160.34842,800
29 Jun 2020162.79165.00160.03162.71162.71669,200
26 Jun 2020170.00170.01162.47162.63162.631,257,300
25 Jun 2020164.00168.65161.95167.31167.31932,600
24 Jun 2020167.50170.25160.82163.63163.63934,200
23 Jun 2020171.83172.70168.08168.81168.81983,200
22 Jun 2020170.35171.94167.67171.70171.701,394,900
19 Jun 2020165.94169.38164.77168.82168.821,929,200
18 Jun 2020163.74167.88163.37165.22165.221,052,100
17 Jun 2020161.71164.87160.00163.42163.421,070,800
16 Jun 2020162.55162.68155.69160.22160.221,118,400
15 Jun 2020157.18159.98155.42158.02158.021,002,800
12 Jun 2020157.14159.20153.76158.85158.851,071,700
11 Jun 2020157.54162.48152.72153.60153.601,103,100
10 Jun 2020156.42161.43156.03159.83159.83873,100
09 Jun 2020159.50159.77154.60155.65155.651,282,100
08 Jun 2020151.00159.75150.00159.68159.681,684,200
05 Jun 2020144.88149.44141.00147.99147.99624,300
04 Jun 2020146.93151.16144.01145.01145.01665,500
03 Jun 2020150.93153.18148.50149.04149.04601,400
02 Jun 2020149.62153.14147.25151.00151.00757,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...