Sarepta Therapeutics Inc $21.78

down -0.75


19/9/2014 04:00 PM  |  NASDAQ : SRPT  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRPT historical data

Date Open High Low Close Volume
9/19/201422.7022.7021.3621.781,392,422
9/18/201423.0623.0622.3122.53525,352
9/17/201422.4123.2122.2122.94653,585
9/16/201422.6722.6722.0322.30667,524
9/15/201423.5923.7022.2122.721,034,930
9/12/201423.7123.8023.2123.78758,745
9/11/201423.3423.9823.1123.77665,189
9/10/201422.4623.6822.3823.53901,396
9/9/201423.4023.5222.3522.38736,996
9/8/201422.8223.1922.7023.11832,897
9/5/201423.2723.3222.2522.901,082,103
9/4/201422.5925.4122.2223.284,739,134
9/3/201422.6922.8722.1722.45643,684
9/2/201422.9223.4521.9222.56867,168
8/29/201422.2022.9722.0722.93689,740
8/28/201422.7123.3522.0622.13823,063
8/27/201423.2123.7522.7522.84632,624
8/26/201422.5723.3522.3423.20868,124
8/25/201421.9522.9221.9522.50906,700
8/22/201421.4521.7320.9521.71716,973
8/21/201421.7222.1121.3921.49517,793
8/20/201422.2922.5121.5721.72610,638
8/19/201422.8022.8021.8822.36481,413
8/18/201422.6722.8322.2322.35429,933
8/15/201422.4822.9321.7822.47783,033
8/14/201422.3422.7022.0522.36615,347
8/13/201421.4922.5921.4522.351,176,084
8/12/201422.3022.4821.1521.361,050,171
8/11/201421.4522.8321.0522.661,506,270
8/8/201420.1321.1219.8621.101,107,612
8/7/201421.5121.5919.6419.902,148,671
8/6/201422.5022.5021.7221.83920,071
8/5/201422.6022.8021.9222.521,723,353
8/4/201422.0922.2221.0721.971,019,544
8/1/201421.6122.1920.6321.971,604,142
7/31/201422.4422.6721.3121.341,434,587
7/30/201423.0523.7922.3022.932,836,200
7/29/201420.1520.9119.9020.331,912,375
7/28/201420.7120.7819.3319.901,286,243
7/25/201420.4820.9620.2020.58858,640
7/24/201420.2721.1820.2520.632,044,548
7/23/201422.1422.2121.0521.351,119,316
7/22/201421.6722.1821.4921.88699,010
7/21/201421.7522.0021.2521.57671,202
7/18/201421.0022.1620.8521.891,713,330
7/17/201420.5021.2120.2220.671,365,678
7/16/201421.1521.5420.5320.68994,144
7/15/201421.9822.2220.4321.002,313,098
7/14/201422.1522.5621.1021.821,527,793
7/11/201422.4423.3421.8021.982,182,353
7/10/201419.7423.5218.5922.5419,256,058
7/9/201425.9126.2525.2425.89809,123
7/8/201427.7127.9624.9025.682,425,972
7/7/201429.7929.8127.0327.702,300,312
7/3/201430.4430.6429.6529.90539,899
7/2/201430.1431.3529.7130.271,029,411
7/1/201429.8430.6929.8030.22544,762
6/30/201430.2530.5829.6529.79547,041
6/27/201429.8830.2329.4330.17887,053
6/26/201430.5730.9129.8530.09544,596
6/25/201430.4430.9529.7830.41872,193
6/24/201432.1732.4730.3630.631,289,787
6/23/201431.9632.6631.8632.23662,703
6/20/201432.4132.5431.5331.981,145,298
6/19/201432.9833.2632.0032.23650,460
6/18/201433.0033.3032.5332.95524,569
6/17/201432.6533.4132.4032.91607,572
6/16/201432.3033.3732.2032.75517,666
6/13/201432.3032.7731.7632.35465,420
6/12/201433.1333.3032.0032.20809,584
6/11/201432.8833.8032.7033.08602,894
6/10/201434.2034.5732.9533.141,053,725
6/9/201434.4235.2334.0634.55970,437
6/6/201434.2534.6333.7634.57886,100
6/5/201432.8634.4532.7734.061,094,511
6/4/201432.0032.7831.1632.68807,782
6/3/201432.8732.9931.9732.19961,225
6/2/201433.6234.1232.4633.08579,086
5/30/201434.5334.7833.1833.681,293,390
5/29/201434.1635.0133.8034.691,136,185
5/28/201434.7435.4133.9234.08903,460
5/27/201434.7135.4333.8934.881,230,103
5/23/201434.5435.4533.6034.042,304,627
5/22/201432.6533.7431.8932.551,601,027
5/21/201431.1931.6330.4431.14972,697
5/20/201431.4732.0030.3130.94803,312
5/19/201431.1232.1031.0631.63922,749
5/16/201432.3232.9430.9031.42861,726
5/15/201432.4132.9431.3332.38925,254
5/14/201433.7634.5732.6332.691,084,638
5/13/201432.6034.3432.4534.061,776,141
5/12/201432.1733.8632.1732.541,362,245
5/9/201431.0532.4330.4832.071,226,315
5/8/201434.4334.8030.7131.102,357,012
5/7/201435.8235.8233.5034.281,650,128
5/6/201436.2436.4735.4335.79671,237
5/5/201435.6836.7835.0036.62653,828
5/2/201436.8236.9435.7736.08832,102
5/1/201437.2438.2436.5036.88979,592
4/30/201436.6937.2436.2637.13616,798
Trading Center