$27.21 -0.19 (%) Sarepta Therapeutics Inc - NASDAQ

Aug. 30, 2016 | 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
8/30/201627.4727.8926.7727.211,214,749
8/29/201626.7327.7326.5227.401,403,421
8/26/201625.7627.1325.7526.781,840,512
8/25/201626.7926.9824.9625.762,028,979
8/24/201626.3528.8026.0126.194,196,257
8/23/201626.1126.3825.7526.241,436,090
8/22/201625.7526.2825.2526.111,768,077
8/19/201625.4325.8625.0725.652,015,063
8/18/201624.8025.5724.7525.441,016,283
8/17/201624.9425.4324.3125.101,440,139
8/16/201625.7225.9024.9324.941,430,516
8/15/201625.4026.2125.3525.981,900,359
8/12/201624.8325.3924.7225.261,214,768
8/11/201624.2925.4624.2724.801,636,832
8/10/201626.4626.4723.5124.033,388,579
8/9/201626.3226.8526.1026.541,151,523
8/8/201626.5827.5526.2726.422,743,884
8/5/201626.6727.2026.0626.362,267,655
8/4/201627.9727.9726.7126.802,112,408
8/3/201625.3027.4525.3027.182,395,907
8/2/201625.9826.2024.5225.522,459,991
8/1/201625.3026.0624.8525.912,125,608
7/29/201624.5725.3124.3125.282,069,293
7/28/201624.6225.1224.2524.661,497,659
7/27/201624.5924.8524.0024.621,617,699
7/26/201623.4124.4923.2824.342,031,722
7/25/201624.0324.0723.3423.671,882,304
7/22/201622.9124.4822.6123.893,094,681
7/21/201622.5223.4122.3322.652,374,006
7/20/201620.8622.6120.3022.463,142,419
7/19/201621.2021.7321.0121.141,820,099
7/18/201620.9321.5020.4220.952,317,709
7/15/201620.2320.9119.7120.862,560,344
7/14/201621.4021.5220.0820.442,672,745
7/13/201622.3022.4820.7921.332,417,878
7/12/201621.5022.4421.0222.003,066,788
7/11/201622.6022.7521.3121.373,640,132
7/8/201620.7722.8020.7522.623,687,474
7/7/201620.9421.2020.4520.923,268,641
7/6/201620.1021.1819.9220.892,758,450
7/5/201619.9620.7519.4720.272,396,525
7/1/201619.0820.3719.0620.253,020,232
6/30/201618.5619.3018.2919.072,206,182
6/29/201617.8818.7417.6418.663,341,061
6/28/201617.0517.8917.0517.811,954,947
6/27/201618.2218.7516.6516.953,039,084
6/24/201617.0718.8817.0018.523,887,052
6/23/201617.3118.1017.0317.883,404,849
6/22/201616.8618.0416.5217.412,594,296
6/21/201617.7717.9016.9217.053,494,445
6/20/201617.6018.0817.2017.852,379,081
6/17/201617.7417.8417.1017.363,470,788
6/16/201618.7618.9017.0317.384,180,293
6/15/201618.9219.2418.7618.872,450,987
6/14/201619.1319.9018.7519.082,986,410
6/13/201619.6620.2919.1919.413,445,625
6/10/201620.4820.7519.6719.953,756,176
6/9/201620.1821.7019.6620.9913,748,213
6/8/201619.1819.6818.3519.447,219,046
6/7/201621.1921.8819.1119.6718,936,194
6/6/201615.6516.2115.0616.054,659,725
6/3/201615.9116.4415.2515.576,057,912
6/2/201619.9019.9814.8315.7120,697,941
6/1/201620.8021.8020.1721.414,080,887
5/31/201621.8422.2820.2220.936,882,555
5/27/201622.2523.0420.8221.196,599,527
5/26/201623.1624.2821.8522.208,478,780
5/25/201622.1523.7220.8323.3521,352,147
5/24/201618.2918.9717.5718.445,558,254
5/23/201619.3820.1417.1217.487,159,071
5/20/201618.5019.2917.8519.157,477,212
5/19/201617.0017.8816.9517.602,403,598
5/18/201617.1917.4516.8417.111,520,907
5/17/201617.5418.0116.9317.082,862,700
5/16/201617.3318.0317.2217.663,092,558
5/13/201616.1617.2215.8517.182,197,187
5/12/201617.4117.5216.1216.252,653,154
5/11/201618.0318.2617.5017.532,240,387
5/10/201618.0018.0017.1117.752,663,954
5/9/201617.7918.6217.3117.635,025,641
5/6/201616.5718.2516.0517.707,040,893
5/5/201616.9418.0215.8316.7610,315,755
5/4/201617.7318.3616.6217.228,796,323
5/3/201618.3219.8417.6518.0227,855,466
5/2/201614.8318.1414.5217.9221,882,531
4/29/201613.7715.1313.7014.1910,368,697
4/28/201613.7315.3813.2513.8025,274,227
4/27/201611.0911.8010.4511.5513,369,585
4/26/20168.0611.568.0011.0248,979,678
4/25/201614.9514.9514.9514.9511,777
4/22/201611.4115.7011.1014.9531,322,751
4/21/201611.6612.5210.5011.0222,708,104
4/20/201620.8720.9519.1619.714,579,475
4/19/201622.2522.5320.6420.863,228,725
4/18/201621.6223.2021.0022.434,365,459
4/15/201622.1622.4820.6321.103,155,420
4/14/201622.5922.7121.8222.001,563,019
4/13/201622.6523.2922.1922.352,104,573
4/12/201622.4722.7221.5922.601,588,984
4/11/201622.7023.0022.4022.481,385,302
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center