$33.78 +1.12 (%) Sarepta Therapeutics Inc - NASDAQ

Dec. 5, 2016 | 03:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRPT historical data

Date Open High Low Close Volume
12/2/201632.5033.3831.8132.661,739,300
12/1/201634.2134.4331.3232.204,667,545
11/30/201636.7536.9434.0834.262,816,347
11/29/201636.2037.6235.6336.721,913,772
11/28/201637.2737.7536.1636.282,007,843
11/25/201638.2438.3236.6837.291,177,954
11/23/201636.1238.0035.4237.971,605,850
11/22/201637.7438.1236.2136.521,681,171
11/21/201638.7239.2537.1837.631,653,800
11/18/201638.8639.3638.5138.742,004,759
11/17/201637.5839.2436.6838.732,021,959
11/16/201637.6340.2737.1637.592,977,317
11/15/201638.9739.0637.3537.891,619,504
11/14/201639.4739.9937.3339.122,542,612
11/11/201642.4443.0039.1539.522,855,273
11/10/201644.0045.2139.8641.004,045,239
11/9/201640.4043.0539.0842.674,056,715
11/8/201638.5538.6137.0237.811,911,352
11/7/201640.4440.9538.7538.862,346,754
11/4/201637.0740.1037.0739.212,200,138
11/3/201637.5037.7035.3337.163,062,381
11/2/201639.7239.8537.3537.392,019,891
11/1/201639.4240.4738.6840.071,854,001
10/31/201640.9641.9539.0539.242,897,215
10/28/201640.1942.5139.5640.902,741,437
10/27/201644.9145.4040.0240.816,103,103
10/26/201646.5446.5444.3644.542,802,575
10/25/201647.1748.5846.3046.331,729,327
10/24/201647.9148.2646.8546.921,455,803
10/21/201648.1048.7047.5147.981,580,801
10/20/201647.6649.3746.7749.052,525,012
10/19/201649.2149.6847.7347.822,116,821
10/18/201650.0051.3849.0649.882,670,432
10/17/201652.2752.5048.3948.944,715,756
10/14/201654.3455.0252.1552.282,024,552
10/13/201653.2454.9452.9354.191,781,797
10/12/201653.5656.3252.3053.616,017,187
10/11/201656.8957.3553.3553.823,628,369
10/10/201658.4358.7056.5157.651,881,075
10/7/201661.5561.9955.7257.898,985,494
10/6/201662.1563.0361.4561.742,151,437
10/5/201661.2462.7960.8262.351,629,688
10/4/201661.4562.1360.5661.482,125,467
10/3/201661.6961.8060.1060.951,774,242
9/30/201661.1762.2359.6061.412,507,794
9/29/201662.2463.1060.1260.983,447,277
9/28/201661.8063.7360.5762.248,351,605
9/27/201659.0559.9457.7159.103,128,041
9/26/201659.0161.4358.0059.665,964,897
9/23/201660.5160.7057.2357.839,680,762
9/22/201656.9061.6056.9060.9711,203,556
9/21/201657.5858.8754.6056.228,767,424
9/20/201651.9556.8051.9555.7321,126,825
9/19/201628.8156.1828.1048.9451,288,875
9/16/201629.4029.9327.9928.154,374,537
9/15/201631.0731.1028.9830.025,259,722
9/14/201629.6532.9129.6032.4516,019,487
9/13/201627.4927.4925.4725.602,689,697
9/12/201626.6427.7526.5327.741,825,235
9/9/201628.3728.5027.1327.181,992,756
9/8/201628.5228.7227.8528.651,263,103
9/7/201627.7628.4827.6028.461,654,183
9/6/201627.0828.0426.9627.791,668,734
9/2/201626.7727.2326.1826.891,283,869
9/1/201625.8926.6325.5926.561,362,792
8/31/201627.2427.4525.8026.071,702,557
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
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center