$16.81 +0.29 (%) Sarepta Therapeutics Inc - NASDAQ

Nov. 26, 2014 | 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
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
10/3/201421.9523.7521.6623.302,201,954
10/2/201421.6621.9320.5521.631,953,650
10/1/201422.2522.9721.4021.883,609,416
9/30/201421.7221.8420.7121.101,409,838
9/29/201421.2421.8721.1121.48671,600
9/26/201422.2022.2021.2821.89600,181
9/25/201421.9022.2920.9122.091,011,502
9/24/201421.5022.1320.8321.981,187,035
9/23/201420.7921.5920.5920.61973,163
9/22/201421.6122.1720.4120.791,007,151
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
  • Showing 1-100 of 599 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center