$10.73 -0.01 (%) Sarepta Therapeutics Inc - NASDAQ

Feb. 9, 2016 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRPT historical data

Date Open High Low Close Volume
2/8/201611.8511.9810.6010.742,234,373
2/5/201612.0812.2811.6812.221,335,359
2/4/201611.9512.5311.5912.23854,126
2/3/201612.2512.4811.2312.031,586,381
2/2/201612.1912.6412.0312.221,205,257
2/1/201611.6812.6211.4612.381,619,148
1/29/201611.2411.9611.1011.881,480,413
1/28/201611.9912.3111.2311.301,206,797
1/27/201612.1012.3411.7411.931,387,593
1/26/201612.4812.5511.7512.161,794,052
1/25/201612.0312.9511.8112.081,807,538
1/22/201612.6712.8912.0112.112,668,953
1/21/201613.4913.4911.7011.973,011,884
1/20/201613.0013.5012.0513.263,033,860
1/19/201614.3914.7512.5013.445,459,831
1/15/201615.0015.7812.8014.2817,601,738
1/14/201632.2833.5029.0531.633,701,620
1/13/201634.2334.3231.3832.021,346,341
1/12/201634.9235.8332.6133.991,382,392
1/11/201636.1236.2433.3634.411,422,274
1/8/201636.5737.1735.7035.93944,804
1/7/201635.9837.4835.3536.21957,966
1/6/201637.1037.8036.3036.721,095,717
1/5/201638.2038.6337.4137.60581,676
1/4/201637.8538.8037.3338.07882,928
12/31/201538.5539.8638.2638.58780,420
12/30/201539.5041.0038.5438.671,254,817
12/29/201537.8139.4437.7139.12920,495
12/28/201538.3138.4937.0537.57700,580
12/24/201538.3538.9738.1538.45298,895
12/23/201537.4838.5037.2538.44648,970
12/22/201537.9238.2036.7537.22693,915
12/21/201538.0238.1437.2037.851,026,674
12/18/201535.6138.8535.3337.542,346,480
12/17/201538.2038.2435.1335.831,183,959
12/16/201536.8037.4535.8737.201,177,849
12/15/201535.3836.8835.2836.57797,148
12/14/201535.0435.9033.9134.991,181,443
12/11/201536.6436.9035.1335.26997,320
12/10/201536.3437.1335.6837.02570,334
12/9/201536.7937.0035.8636.41648,214
12/8/201535.2937.0035.0036.80986,156
12/7/201537.0037.1034.8435.711,164,917
12/4/201536.4537.1135.7337.051,086,531
12/3/201537.0637.6735.6636.281,088,888
12/2/201536.7238.0936.4637.191,083,614
12/1/201536.7837.1535.9336.921,127,958
11/30/201537.7738.3836.0036.761,900,256
11/27/201537.4938.1937.0437.401,007,848
11/25/201537.1339.3536.6037.493,569,523
11/24/201537.3538.0934.7837.324,810,208
11/23/201535.1638.0834.0037.055,108,054
11/20/201531.8634.9631.3333.3610,213,445
11/19/201527.8528.2025.1026.071,941,834
11/18/201527.2729.1227.1227.722,317,489
11/17/201526.7427.8026.1927.301,877,510
11/16/201525.6026.1424.9325.94988,588
11/13/201524.7825.9724.3025.831,100,749
11/12/201525.5625.8824.8224.87690,283
11/11/201526.2726.4825.7125.81770,722
11/10/201526.1626.6425.7026.29874,570
11/9/201524.7326.5524.5826.251,224,686
11/6/201524.1925.0023.2624.881,218,947
11/5/201524.7625.0023.0924.281,668,184
11/4/201525.6225.9924.6225.071,389,312
11/3/201525.4826.2325.0825.691,186,456
11/2/201524.2725.8023.9125.661,254,193
10/30/201524.5724.9823.6524.061,697,899
10/29/201525.0026.1024.5724.631,362,888
10/28/201524.5825.2723.8225.201,052,729
10/27/201525.0125.8424.2524.89990,441
10/26/201524.9825.8624.5324.851,144,029
10/23/201525.0125.7124.4024.981,693,737
10/22/201526.0126.3223.8024.232,237,744
10/21/201526.8027.2525.2525.931,497,795
10/20/201527.3227.4526.2726.741,776,508
10/19/201527.5828.6727.0127.421,751,514
10/16/201528.4629.3727.3927.932,135,254
10/15/201529.2829.4327.0228.213,744,585
10/14/201532.5533.1028.9429.069,318,795
10/13/201534.7135.5032.7732.941,817,149
10/12/201537.1537.3834.4034.821,648,119
10/9/201537.7438.6537.0237.09810,307
10/8/201537.7138.5936.3437.811,159,355
10/7/201538.0839.0337.1937.971,551,446
10/6/201540.0140.6835.7738.005,979,943
10/5/201540.0041.9739.3341.792,320,531
10/2/201538.6540.0437.0039.593,045,087
10/1/201536.1839.5335.6039.288,555,510
9/30/201531.3533.4531.0032.112,528,184
9/29/201533.6034.9231.1531.901,972,251
9/28/201536.2236.3032.7633.612,004,527
9/25/201539.3439.7035.4036.271,585,206
9/24/201538.1139.2936.8038.881,478,608
9/23/201538.9239.7038.0238.56629,076
9/22/201538.5839.2337.9138.881,127,727
9/21/201540.3841.4738.6739.232,118,232
9/18/201539.2240.9839.1439.932,297,615
9/17/201537.3740.1436.7139.941,968,466
9/16/201538.3438.6636.4637.28887,206
  • Showing 1-100 of 899 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center