Sarepta Therapeutics Inc $21.98

down -0.56


11/7/2014 04:25 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
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
4/29/201436.3037.5836.2437.11848,424
4/28/201437.9138.2535.1836.361,412,400
4/25/201437.3738.1336.3636.701,257,866
4/24/201438.5038.7736.5138.193,174,131
4/23/201437.5939.8137.2638.912,827,990
4/22/201434.5639.2034.5038.794,314,175
4/21/201440.0040.0033.5733.9813,114,970
4/17/201424.0124.7423.4224.401,001,565
4/16/201422.8924.2522.8924.23885,632
4/15/201422.5023.2020.8922.671,046,998
4/14/201422.4123.4221.5622.291,228,350
4/11/201422.8723.5822.0022.181,282,832
4/10/201425.8626.0023.0923.221,527,745
4/9/201425.2526.1125.2025.801,124,568
4/8/201424.9025.7623.7524.891,663,530
4/7/201422.9825.4121.7524.732,215,485
4/4/201424.4224.6922.5323.05986,788
4/3/201425.1725.7523.7524.26772,388
4/2/201426.1426.4525.0725.22924,936
4/1/201424.2625.9824.2625.71903,180
3/31/201423.7624.4023.3124.03573,440
3/28/201423.7024.1523.1523.53943,769
3/27/201422.8624.2522.3523.731,023,695
3/26/201424.2424.3822.4922.991,093,912
3/25/201424.8025.3523.7023.96810,348
3/24/201426.6327.0023.5224.541,482,982
3/21/201428.3428.4526.5426.601,721,920
3/20/201428.4929.0027.7027.94485,233
3/19/201428.2028.9627.5128.67903,883
3/18/201427.9528.3127.3028.15765,022
3/17/201427.3827.8526.9927.38728,324
3/14/201426.7627.2926.1427.12774,423
3/13/201428.5628.6126.6826.941,089,075
3/12/201426.9828.9526.9328.601,157,748
3/11/201427.2228.0026.6026.79890,437
3/10/201427.4028.0026.8027.29855,869
3/7/201429.1129.7827.2727.591,831,146
3/6/201430.3030.6228.8229.01999,608
3/5/201429.5530.3729.4130.291,147,987
3/4/201428.8329.7528.5029.621,039,770
3/3/201428.4829.3828.1328.361,217,159
2/28/201429.7330.8128.2329.031,416,838
2/27/201429.8829.9127.6029.862,199,004
2/26/201430.4630.6529.0629.451,640,552
2/25/201430.3531.1329.0230.181,675,958
2/24/201428.7031.2828.5030.052,877,132
2/21/201427.7028.7327.2427.922,192,279
2/20/201426.6627.6126.2927.56937,796
2/19/201427.0027.1326.5026.66616,801
Trading Center