$36.69 +0.46 (%) Sarepta Therapeutics Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRPT historical data

Date Open High Low Close Volume
8/28/201536.1337.1935.6236.691,689,523
8/27/201534.3636.8834.3036.232,309,710
8/26/201534.3034.3332.0134.172,558,725
8/25/201534.2934.4532.4732.581,621,650
8/24/201532.0035.0531.5032.882,373,223
8/21/201533.4335.5832.6033.862,114,928
8/20/201535.1435.8734.2134.32950,583
8/19/201535.7636.4834.9435.581,157,708
8/18/201536.4036.6735.5035.69903,084
8/17/201535.3536.9034.9936.391,212,234
8/14/201534.9235.9533.7235.331,259,316
8/13/201534.7235.9434.0135.171,389,285
8/12/201533.2134.9532.5134.691,184,982
8/11/201533.2434.3832.7733.521,169,248
8/10/201532.2934.0532.0133.691,758,299
8/7/201533.9434.2030.8432.462,263,906
8/6/201532.9935.0032.0434.631,753,825
8/5/201533.0033.8432.2832.731,095,638
8/4/201533.5033.8332.4332.75819,267
8/3/201532.1034.5232.1033.501,508,098
7/31/201532.0032.5831.4131.92787,106
7/30/201531.6132.0230.7131.76699,294
7/29/201532.0132.3131.1231.60746,783
7/28/201532.2432.9131.5332.03963,074
7/27/201532.5332.5430.3132.001,233,626
7/24/201533.1834.0032.3832.63735,544
7/23/201533.7634.3533.0933.35766,940
7/22/201533.3134.0432.5833.66755,974
7/21/201533.7334.6633.0033.701,449,578
7/20/201532.3134.0132.3133.481,873,347
7/17/201531.5232.5630.6132.13929,853
7/16/201530.7131.9230.6131.46734,977
7/15/201532.2332.4030.6630.73846,882
7/14/201530.7632.2730.3632.001,260,287
7/13/201530.0831.3630.0830.90653,848
7/10/201529.8530.1429.2730.02507,632
7/9/201529.3029.9528.8529.36850,471
7/8/201529.0729.3528.1928.29723,894
7/7/201530.0130.2028.5629.49763,871
7/6/201529.4030.5829.1729.91615,771
7/2/201529.6930.4329.3830.14663,607
7/1/201531.1331.2429.1729.751,343,007
6/30/201528.8030.9328.5330.432,359,633
6/29/201531.7831.8328.0328.183,439,375
6/26/201532.6532.8030.1731.261,600,879
6/25/201532.4532.7531.8032.66897,265
6/24/201532.5733.1631.7332.051,931,553
6/23/201531.6832.9431.1332.681,938,400
6/22/201530.5731.3430.0130.761,371,536
6/19/201529.7630.4329.2230.352,207,458
6/18/201529.1929.9929.1129.741,234,394
6/17/201528.3230.3028.3229.101,394,475
6/16/201528.6029.1028.2728.30777,596
6/15/201527.7829.2827.3928.541,161,313
6/12/201528.1128.1927.1527.69732,622
6/11/201528.1328.5127.7628.30780,729
6/10/201527.0828.7626.6428.121,854,598
6/9/201526.3427.0926.0227.011,149,467
6/8/201526.5127.1625.8526.20866,199
6/5/201525.3826.8925.1526.711,007,317
6/4/201525.3025.8625.0325.42623,149
6/3/201525.2125.5524.8625.49657,302
6/2/201524.7325.5324.5625.18607,712
6/1/201525.8725.9924.6124.951,010,495
5/29/201525.3826.1124.9225.621,044,138
5/28/201525.8926.1425.0725.511,047,549
5/27/201526.5627.0025.7626.141,475,031
5/26/201526.1327.0225.4126.712,396,991
5/22/201525.0326.9825.0026.223,891,557
5/21/201524.8525.3423.3824.266,859,783
5/20/201523.2827.4921.8126.2420,089,011
5/19/201516.1816.4915.8816.382,643,758
5/18/201515.2715.9415.1215.931,326,682
5/15/201515.2415.4514.9615.21832,556
5/14/201515.0315.3714.4515.32924,327
5/13/201515.2815.6214.7514.87887,654
5/12/201515.0015.4514.9615.211,056,965
5/11/201514.7015.3514.5715.04998,807
5/8/201515.2815.3514.6014.711,063,282
5/7/201514.5915.3813.6115.042,160,333
5/6/201513.9714.8513.5214.763,100,679
5/5/201513.2513.7912.8313.251,630,307
5/4/201512.8013.3912.6913.27920,407
5/1/201512.2712.7512.1212.73692,312
4/30/201512.8813.0312.0112.201,344,695
4/29/201512.9513.2312.7312.99644,962
4/28/201513.2213.4912.6113.061,020,827
4/27/201513.4813.9412.9313.21841,557
4/24/201513.6613.7813.3713.42273,347
4/23/201513.5313.7813.2713.66541,533
4/22/201513.4313.7213.2413.52470,204
4/21/201513.5613.7013.3013.48538,163
4/20/201513.3013.6812.9013.54627,554
4/17/201513.3513.5613.0913.24676,805
4/16/201513.7613.9213.4313.47641,210
4/15/201513.6113.9813.3513.81657,280
4/14/201513.6713.7613.3513.56642,640
4/13/201513.8113.9413.5513.68659,457
4/10/201514.1414.1413.7513.85739,406
4/9/201514.2214.4313.7014.07656,210
  • Showing 1-100 of 788 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!