$13.90 +0.08 (%) Sarepta Therapeutics Inc - NASDAQ

Feb. 27, 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
2/27/201513.4214.0013.1213.901,295,664
2/26/201514.3914.6713.5813.821,465,917
2/25/201514.6815.3614.5614.991,182,906
2/24/201515.4915.6814.3814.811,215,779
2/23/201515.2315.7414.6015.491,381,752
2/20/201515.2315.4415.1715.21596,918
2/19/201514.6815.4514.6015.18868,011
2/18/201514.6614.8414.2914.70695,932
2/17/201513.5814.7613.5814.692,819,423
2/13/201512.7012.8712.5212.76445,714
2/12/201512.4512.8512.3212.65417,046
2/11/201512.5413.0012.2712.37575,671
2/10/201512.4212.6212.1312.58348,920
2/9/201512.3012.8412.2612.33581,560
2/6/201512.8713.0312.3212.39558,418
2/5/201512.2412.9112.2412.86735,030
2/4/201512.1112.5011.9712.40538,345
2/3/201511.9112.2511.5312.24711,159
2/2/201512.0212.1811.5511.89738,823
1/30/201512.1912.5412.0012.00524,074
1/29/201512.0012.3011.8512.30483,017
1/28/201512.4112.4111.9012.00623,858
1/27/201512.4412.5912.0312.32509,632
1/26/201512.2112.5412.0112.44667,785
1/23/201512.1912.3411.9712.18610,947
1/22/201511.9612.3011.5212.22738,817
1/21/201511.7412.0511.5111.85708,582
1/20/201512.1312.2211.4211.77811,502
1/16/201511.8112.1911.7312.11702,232
1/15/201512.3112.3311.7711.87901,770
1/14/201511.5812.2611.3312.23789,998
1/13/201512.0112.3511.5411.611,134,026
1/12/201513.4113.4711.3311.913,518,466
1/9/201514.5614.7313.7613.951,225,767
1/8/201515.0815.2314.3514.56879,480
1/7/201514.4914.9714.3114.93770,875
1/6/201515.0315.1813.9514.11947,988
1/5/201514.7515.2114.5515.00754,439
1/2/201514.5815.0114.3014.94879,765
12/31/201414.5614.7414.3514.47983,869
12/30/201414.3715.1114.3214.521,132,599
12/29/201413.9814.4913.9014.481,127,358
12/26/201413.8314.2013.6913.92814,267
12/24/201413.4913.9013.4213.88573,807
12/23/201413.4913.5012.7113.421,656,300
12/22/201413.0413.4212.7713.421,233,136
12/19/201413.7613.7613.1913.212,868,261
12/18/201413.8014.0213.5513.801,214,334
12/17/201412.6613.5012.6013.501,116,415
12/16/201413.0013.5012.5812.601,495,540
12/15/201414.0714.1712.8313.001,663,344
12/12/201414.3014.4913.8513.971,276,406
12/11/201415.4716.0414.1714.301,768,700
12/10/201415.6616.1015.4715.59892,421
12/9/201414.6915.8714.3515.831,408,553
12/8/201415.1615.4814.7614.87831,150
12/5/201415.2015.4715.0115.22855,676
12/4/201415.4315.5715.1115.22578,416
12/3/201416.1116.1515.3515.481,106,570
12/2/201415.5316.1815.2916.161,185,622
12/1/201416.7816.8115.4315.531,301,028
11/28/201416.8017.7116.6716.94779,614
11/26/201416.6716.8816.4016.81783,174
11/25/201416.6016.9216.1016.521,036,746
11/24/201416.8317.1516.2016.614,445,392
11/21/201416.0016.2315.6615.73945,012
11/20/201415.5316.2215.3615.78885,578
11/19/201415.5816.0715.2515.641,385,630
11/18/201415.4515.6815.3315.57710,308
11/17/201415.2415.4814.9615.34707,061
11/14/201415.1315.4314.8315.33866,948
11/13/201415.6115.7315.1015.19862,410
11/12/201415.6015.8015.0815.531,347,961
11/11/201415.8116.0515.3315.601,285,365
11/10/201416.1916.8815.5116.042,460,188
11/7/201416.2316.4515.8316.121,231,977
11/6/201415.1316.5715.1216.261,933,827
11/5/201416.5716.6515.1215.172,043,353
11/4/201416.2516.4115.7816.381,214,674
11/3/201416.3516.6916.0016.401,840,799
10/31/201417.4117.8715.8516.174,247,871
10/30/201415.1315.7915.0415.731,518,117
10/29/201415.0315.2514.3115.192,221,324
10/28/201416.0716.0715.0015.123,900,306
10/27/201414.8016.6814.7415.9115,722,868
10/24/201423.2323.6222.9023.56789,143
10/23/201422.2923.6022.0523.041,113,687
10/22/201422.7122.7121.6122.291,022,546
10/21/201423.1023.2022.2922.49816,134
10/20/201421.8823.2621.7922.831,039,791
10/17/201424.7424.9522.1622.223,908,573
10/16/201420.1322.5020.0022.302,473,766
10/15/201419.0921.1018.8420.911,974,141
10/14/201418.8619.7518.0518.911,200,644
10/13/201418.7519.2917.5418.612,138,738
10/10/201419.6919.9318.6518.771,303,747
10/9/201421.0221.0219.5919.851,441,137
10/8/201420.8821.2319.6620.891,704,716
10/7/201421.6122.0820.8520.941,079,943
10/6/201423.5423.6321.6621.831,963,180
  • Showing 1-100 of 661 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center