NasdaqGS - Nasdaq Real Time Price USD

Sarepta Therapeutics, Inc. (SRPT)

Compare
124.94 -1.33 (-1.05%)
As of 1:17:50 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 125.11 128.67 124.94 124.94 124.94 389,674
Jan 8, 2025 123.55 128.00 123.40 126.27 126.27 727,800
Jan 7, 2025 128.79 129.84 123.38 124.49 124.49 575,900
Jan 6, 2025 125.94 128.95 125.79 127.89 127.89 665,900
Jan 3, 2025 124.54 127.29 124.54 126.29 126.29 397,600
Jan 2, 2025 122.72 126.89 121.28 124.09 124.09 593,100
Dec 31, 2024 121.67 122.80 120.29 121.59 121.59 379,100
Dec 30, 2024 120.21 121.63 119.26 121.19 121.19 444,700
Dec 27, 2024 122.24 123.57 120.83 121.50 121.50 478,300
Dec 26, 2024 120.82 123.90 120.74 123.37 123.37 392,800
Dec 24, 2024 120.21 122.18 120.00 121.90 121.90 204,900
Dec 23, 2024 119.00 121.07 117.40 120.66 120.66 509,400
Dec 20, 2024 119.59 121.00 118.56 118.97 118.97 1,952,900
Dec 19, 2024 120.53 122.50 117.97 119.47 119.47 1,031,300
Dec 18, 2024 126.04 126.04 119.84 120.25 120.25 942,700
Dec 17, 2024 125.10 127.87 124.90 125.76 125.76 566,200
Dec 16, 2024 123.46 128.73 123.00 126.79 126.79 741,400
Dec 13, 2024 123.19 125.91 122.12 123.71 123.71 730,800
Dec 12, 2024 125.39 126.72 123.74 124.47 124.47 739,800
Dec 11, 2024 126.70 127.56 124.48 125.39 125.39 364,700
Dec 10, 2024 129.08 129.37 126.00 126.70 126.70 486,000
Dec 9, 2024 128.36 131.31 127.80 129.00 129.00 775,200
Dec 6, 2024 126.34 129.06 125.52 128.17 128.17 619,500
Dec 5, 2024 125.55 127.87 124.42 126.28 126.28 608,700
Dec 4, 2024 126.01 127.96 124.81 126.53 126.53 489,600
Dec 3, 2024 127.17 128.49 125.02 126.01 126.01 1,075,000
Dec 2, 2024 132.00 132.65 125.70 127.95 127.95 1,135,000
Nov 29, 2024 137.11 138.81 133.15 133.34 133.34 777,600
Nov 27, 2024 130.94 138.10 130.00 137.94 137.94 2,916,900
Nov 26, 2024 116.11 131.00 115.75 130.50 130.50 3,403,500
Nov 25, 2024 113.06 115.30 113.00 114.65 114.65 1,368,100
Nov 22, 2024 110.68 114.83 110.50 114.23 114.23 913,600
Nov 21, 2024 110.87 111.78 109.03 110.50 110.50 917,300
Nov 20, 2024 110.46 111.38 108.72 110.86 110.86 1,198,300
Nov 19, 2024 104.38 106.99 103.63 106.62 106.62 1,052,000
Nov 18, 2024 102.88 105.98 102.16 104.67 104.67 1,229,700
Nov 15, 2024 108.54 108.70 102.57 104.54 104.54 1,570,800
Nov 14, 2024 112.58 112.58 109.01 109.11 109.11 1,453,100
Nov 13, 2024 113.63 116.30 111.53 112.48 112.48 961,900
Nov 12, 2024 118.00 118.73 114.12 114.32 114.32 1,110,100
Nov 11, 2024 121.88 122.63 117.53 117.84 117.84 1,143,400
Nov 8, 2024 120.50 121.96 116.32 121.61 121.61 1,484,700
Nov 7, 2024 132.40 133.00 117.52 120.42 120.42 2,393,600
Nov 6, 2024 126.50 128.32 122.45 127.97 127.97 1,453,700
Nov 5, 2024 123.00 125.25 121.18 125.01 125.01 825,800
Nov 4, 2024 123.30 124.03 121.01 123.07 123.07 973,200
Nov 1, 2024 125.91 126.51 122.68 123.29 123.29 1,141,400
Oct 31, 2024 127.32 128.19 125.92 126.00 126.00 652,300
Oct 30, 2024 129.32 130.85 127.40 127.78 127.78 658,100
Oct 29, 2024 130.07 131.17 129.26 130.21 130.21 431,600
Oct 28, 2024 131.37 132.80 129.26 130.26 130.26 515,900
Oct 25, 2024 132.10 133.36 130.93 131.14 131.14 849,600
Oct 24, 2024 129.90 132.88 129.53 132.02 132.02 737,500
Oct 23, 2024 131.00 131.00 126.78 129.88 129.88 737,400
Oct 22, 2024 126.26 128.54 126.21 128.42 128.42 514,400
Oct 21, 2024 127.73 129.24 126.58 127.31 127.31 859,200
Oct 18, 2024 124.98 130.04 124.26 127.08 127.08 1,028,000
Oct 17, 2024 125.60 127.18 124.21 124.25 124.25 896,100
Oct 16, 2024 123.66 126.35 123.66 125.92 125.92 612,900
Oct 15, 2024 124.37 124.98 123.22 123.73 123.73 656,200
Oct 14, 2024 124.42 124.94 122.74 124.37 124.37 414,700
Oct 11, 2024 122.41 125.96 122.17 124.51 124.51 868,400
Oct 10, 2024 119.69 124.66 118.43 122.41 122.41 1,083,100
Oct 9, 2024 119.64 119.64 116.17 117.99 117.99 1,099,400
Oct 8, 2024 117.86 120.89 117.53 119.72 119.72 809,000
Oct 7, 2024 120.32 121.00 116.58 117.79 117.79 884,200
Oct 4, 2024 119.91 121.88 118.63 120.40 120.40 890,700
Oct 3, 2024 121.96 122.22 118.27 118.76 118.76 1,381,100
Oct 2, 2024 121.73 124.00 119.76 122.52 122.52 822,500
Oct 1, 2024 125.00 125.73 121.66 122.33 122.33 723,100
Sep 30, 2024 124.93 127.90 123.68 124.89 124.89 676,600
Sep 27, 2024 125.59 125.74 123.47 124.53 124.53 768,300
Sep 26, 2024 124.59 125.76 123.60 124.84 124.84 582,800
Sep 25, 2024 125.56 125.92 123.65 124.62 124.62 716,700
Sep 24, 2024 125.03 125.84 123.27 125.49 125.49 628,400
Sep 23, 2024 127.21 127.29 124.57 124.79 124.79 754,000
Sep 20, 2024 127.10 129.01 125.05 127.21 127.21 997,700
Sep 19, 2024 126.41 128.65 125.61 127.10 127.10 636,900
Sep 18, 2024 126.07 128.08 123.61 125.01 125.01 624,800
Sep 17, 2024 124.78 127.36 124.32 125.69 125.69 528,800
Sep 16, 2024 125.76 126.67 123.91 124.33 124.33 670,800
Sep 13, 2024 124.12 125.95 120.42 124.65 124.65 1,243,800
Sep 12, 2024 128.00 128.00 124.49 125.34 125.34 624,700
Sep 11, 2024 126.46 128.59 125.34 128.39 128.39 871,200
Sep 10, 2024 127.57 127.86 124.71 126.94 126.94 619,100
Sep 9, 2024 128.51 129.93 127.29 127.69 127.69 945,700
Sep 6, 2024 134.00 134.55 126.82 128.92 128.92 1,160,500
Sep 5, 2024 134.84 135.27 133.22 133.77 133.77 423,000
Sep 4, 2024 133.96 135.38 132.72 134.79 134.79 454,800
Sep 3, 2024 135.45 138.71 133.97 135.10 135.10 1,186,500
Aug 30, 2024 138.17 138.71 134.53 135.78 135.78 770,300
Aug 29, 2024 139.10 140.10 136.80 137.25 137.25 469,500
Aug 28, 2024 140.37 140.97 138.14 138.91 138.91 545,300
Aug 27, 2024 140.01 140.89 138.14 140.65 140.65 379,700
Aug 26, 2024 141.01 141.72 139.57 140.35 140.35 651,300
Aug 23, 2024 142.01 143.49 140.41 140.56 140.56 510,300
Aug 22, 2024 144.09 144.22 140.09 141.43 141.43 771,000
Aug 21, 2024 141.25 143.52 141.09 143.45 143.45 884,900
Aug 20, 2024 139.72 142.95 138.40 140.49 140.49 1,380,200
Aug 19, 2024 133.07 137.48 133.07 137.28 137.28 693,300
Aug 16, 2024 133.83 134.81 132.30 133.46 133.46 845,200
Aug 15, 2024 133.76 135.70 132.12 133.34 133.34 1,015,000
Aug 14, 2024 133.00 133.77 130.22 133.08 133.08 1,070,900
Aug 13, 2024 129.09 133.68 128.00 133.46 133.46 1,404,000
Aug 12, 2024 126.03 128.90 125.13 128.65 128.65 1,363,700
Aug 9, 2024 133.38 133.39 123.50 125.34 125.34 3,304,000
Aug 8, 2024 135.00 137.59 130.00 136.40 136.40 3,473,000
Aug 7, 2024 144.11 145.00 139.91 140.06 140.06 1,545,700
Aug 6, 2024 141.65 144.45 140.70 142.85 142.85 821,300
Aug 5, 2024 137.00 142.39 136.78 140.65 140.65 1,084,800
Aug 2, 2024 140.44 144.68 140.39 143.94 143.94 1,181,600
Aug 1, 2024 143.52 144.95 140.63 144.01 144.01 1,324,100
Jul 31, 2024 143.35 144.27 141.21 142.24 142.24 1,040,400
Jul 30, 2024 145.99 146.38 142.86 143.04 143.04 924,900
Jul 29, 2024 147.72 150.48 145.05 146.03 146.03 1,373,500
Jul 26, 2024 147.94 148.12 143.31 144.24 144.24 964,500
Jul 25, 2024 146.14 149.91 146.14 147.56 147.56 1,092,800
Jul 24, 2024 146.13 147.60 145.04 146.00 146.00 827,300
Jul 23, 2024 145.55 149.29 145.41 147.64 147.64 1,230,800
Jul 22, 2024 145.39 147.33 144.34 146.35 146.35 1,221,400
Jul 19, 2024 144.35 147.24 143.74 145.61 145.61 1,435,300
Jul 18, 2024 147.57 147.85 143.62 143.78 143.78 693,800
Jul 17, 2024 147.52 149.21 144.70 146.90 146.90 1,133,500
Jul 16, 2024 152.11 153.30 148.37 148.98 148.98 1,506,100
Jul 15, 2024 152.32 154.13 150.75 152.67 152.67 970,500
Jul 12, 2024 152.80 153.26 150.33 152.11 152.11 1,190,000
Jul 11, 2024 150.06 152.81 149.02 152.11 152.11 1,402,300
Jul 10, 2024 151.00 152.26 148.56 149.25 149.25 1,120,800
Jul 9, 2024 151.23 152.35 148.21 150.25 150.25 1,943,300
Jul 8, 2024 152.98 154.90 150.47 151.48 151.48 1,397,600
Jul 5, 2024 152.57 152.58 150.98 151.73 151.73 961,900
Jul 3, 2024 154.00 155.95 151.25 153.11 153.11 615,300
Jul 2, 2024 156.46 156.70 153.65 154.20 154.20 1,327,100
Jul 1, 2024 158.00 162.95 155.18 156.75 156.75 1,651,200
Jun 28, 2024 157.96 159.77 156.00 158.00 158.00 1,925,500
Jun 27, 2024 156.72 158.74 152.74 157.96 157.96 1,234,700
Jun 26, 2024 155.75 157.84 151.26 156.91 156.91 2,267,100
Jun 25, 2024 164.52 164.52 157.38 158.06 158.06 2,330,700
Jun 24, 2024 162.25 168.31 162.00 163.85 163.85 4,542,900
Jun 21, 2024 161.97 173.25 157.25 160.72 160.72 15,011,600
Jun 20, 2024 117.53 123.73 115.74 123.50 123.50 2,155,100
Jun 18, 2024 117.01 120.29 116.77 117.52 117.52 1,467,800
Jun 17, 2024 122.53 122.55 116.50 116.83 116.83 1,422,100
Jun 14, 2024 124.09 125.89 120.34 122.84 122.84 1,000,500
Jun 13, 2024 122.22 125.84 122.22 125.00 125.00 2,162,100
Jun 12, 2024 122.93 123.53 118.70 119.98 119.98 701,700
Jun 11, 2024 121.48 122.56 119.62 121.38 121.38 682,500
Jun 10, 2024 123.13 124.41 121.68 122.59 122.59 1,636,200
Jun 7, 2024 117.53 124.60 116.52 123.32 123.32 1,485,700
Jun 6, 2024 119.20 119.44 116.93 117.44 117.44 1,283,600
Jun 5, 2024 119.75 122.53 116.50 119.79 119.79 1,795,000
Jun 4, 2024 123.79 124.22 118.87 119.72 119.72 1,125,300
Jun 3, 2024 128.53 128.53 122.64 124.23 124.23 1,809,600
May 31, 2024 125.48 130.81 125.40 129.86 129.86 16,976,000
May 30, 2024 122.95 125.73 120.23 124.45 124.45 4,369,400
May 29, 2024 113.37 117.08 112.40 116.25 116.25 1,942,600
May 28, 2024 119.02 120.00 109.91 113.33 113.33 2,977,000
May 24, 2024 128.00 129.00 123.31 123.46 123.46 1,033,800
May 23, 2024 128.12 129.84 125.50 127.13 127.13 847,700
May 22, 2024 128.93 130.94 127.66 128.30 128.30 723,300
May 21, 2024 130.11 131.03 127.68 129.12 129.12 748,400
May 20, 2024 132.15 132.15 128.75 130.83 130.83 779,900
May 17, 2024 132.88 133.12 129.50 131.38 131.38 849,000
May 16, 2024 132.04 133.06 129.56 132.74 132.74 1,010,000
May 15, 2024 134.00 134.72 132.10 132.50 132.50 762,800
May 14, 2024 133.55 134.34 130.89 132.66 132.66 1,227,400
May 13, 2024 132.25 133.55 129.78 131.70 131.70 634,200
May 10, 2024 132.87 132.87 129.44 131.82 131.82 735,600
May 9, 2024 133.22 133.39 129.49 132.30 132.30 1,279,200
May 8, 2024 137.14 137.14 129.45 132.58 132.58 1,579,000
May 7, 2024 135.10 146.68 132.30 136.04 136.04 2,003,300
May 6, 2024 133.60 135.16 132.62 135.04 135.04 823,400
May 3, 2024 132.55 134.47 131.16 133.66 133.66 1,196,300
May 2, 2024 140.00 142.79 130.05 130.63 130.63 2,230,600
May 1, 2024 127.06 131.61 127.00 130.90 130.90 1,189,300
Apr 30, 2024 128.65 129.70 126.53 126.66 126.66 1,092,800
Apr 29, 2024 129.02 131.80 127.47 128.80 128.80 1,035,300
Apr 26, 2024 127.53 131.46 125.62 128.77 128.77 1,236,000
Apr 25, 2024 123.00 130.61 121.80 127.39 127.39 1,694,300
Apr 24, 2024 117.66 125.13 117.21 124.25 124.25 1,500,100
Apr 23, 2024 117.50 119.91 117.06 117.12 117.12 568,900
Apr 22, 2024 116.63 118.43 114.48 116.96 116.96 889,200
Apr 19, 2024 116.55 117.74 114.37 115.62 115.62 641,200
Apr 18, 2024 117.55 118.90 115.79 116.55 116.55 498,600
Apr 17, 2024 117.00 119.08 115.93 117.89 117.89 546,100
Apr 16, 2024 117.60 118.69 116.94 117.29 117.29 592,900
Apr 15, 2024 122.18 122.99 117.78 118.31 118.31 860,400
Apr 12, 2024 124.17 124.82 121.49 122.87 122.87 656,100
Apr 11, 2024 127.28 127.49 123.40 124.45 124.45 618,200
Apr 10, 2024 124.13 126.47 123.87 126.31 126.31 523,300
Apr 9, 2024 126.46 127.41 126.07 126.98 126.98 286,100
Apr 8, 2024 126.17 126.68 124.37 126.39 126.39 559,200
Apr 5, 2024 125.43 127.64 123.85 126.08 126.08 303,500
Apr 4, 2024 127.22 128.23 124.87 125.79 125.79 747,100
Apr 3, 2024 126.07 128.60 125.17 126.92 126.92 851,000
Apr 2, 2024 127.68 128.80 125.80 127.00 127.00 519,200
Apr 1, 2024 129.38 129.38 126.11 128.40 128.40 858,300
Mar 28, 2024 131.16 131.16 127.83 129.46 129.46 811,600
Mar 27, 2024 129.25 130.32 127.36 130.23 130.23 592,600
Mar 26, 2024 129.83 129.97 128.00 128.25 128.25 530,100
Mar 25, 2024 127.00 128.95 126.00 127.94 127.94 396,100
Mar 22, 2024 125.14 128.19 124.75 127.54 127.54 628,300
Mar 21, 2024 126.98 128.44 124.27 124.94 124.94 458,100
Mar 20, 2024 124.37 126.11 122.72 126.08 126.08 551,500
Mar 19, 2024 123.80 125.60 122.65 124.06 124.06 811,100
Mar 18, 2024 123.72 125.41 122.33 123.97 123.97 523,100
Mar 15, 2024 123.49 125.25 121.60 123.05 123.05 1,245,800
Mar 14, 2024 121.17 125.00 120.58 123.76 123.76 644,200
Mar 13, 2024 122.36 122.91 121.08 121.96 121.96 684,400
Mar 12, 2024 122.25 123.25 120.99 122.00 122.00 732,400
Mar 11, 2024 124.03 125.43 121.05 121.58 121.58 928,500
Mar 8, 2024 120.97 125.50 120.09 124.37 124.37 1,275,100
Mar 7, 2024 120.41 122.67 119.65 120.78 120.78 957,700
Mar 6, 2024 122.77 123.59 119.86 120.31 120.31 878,600
Mar 5, 2024 122.09 124.24 121.08 122.85 122.85 998,200
Mar 4, 2024 128.67 128.67 123.31 123.88 123.88 850,500
Mar 1, 2024 127.18 130.59 124.90 128.67 128.67 1,675,300
Feb 29, 2024 136.67 138.00 127.31 127.90 127.90 2,107,900
Feb 28, 2024 141.14 142.60 136.25 137.50 137.50 1,044,200
Feb 27, 2024 138.73 142.16 137.96 141.53 141.53 877,900
Feb 26, 2024 136.30 138.97 135.35 137.65 137.65 630,500
Feb 23, 2024 136.12 137.51 135.14 136.53 136.53 570,700
Feb 22, 2024 132.28 136.50 131.76 134.78 134.78 763,600
Feb 21, 2024 134.82 136.25 130.50 132.29 132.29 806,000
Feb 20, 2024 134.34 136.35 132.10 136.14 136.14 1,008,700
Feb 16, 2024 140.06 143.00 134.06 134.61 134.61 2,766,200
Feb 15, 2024 124.56 125.62 123.19 124.89 124.89 771,500
Feb 14, 2024 125.64 126.14 122.01 124.30 124.30 923,500
Feb 13, 2024 124.60 126.47 122.49 124.19 124.19 807,900
Feb 12, 2024 126.87 127.63 125.42 127.32 127.32 884,600
Feb 9, 2024 128.00 129.20 126.33 126.87 126.87 775,100
Feb 8, 2024 125.99 127.88 125.02 127.38 127.38 414,000
Feb 7, 2024 126.68 127.95 125.69 126.05 126.05 515,000
Feb 6, 2024 126.07 127.72 125.06 126.41 126.41 1,146,100
Feb 5, 2024 121.42 125.61 121.42 125.55 125.55 878,200
Feb 2, 2024 122.00 122.97 120.04 121.27 121.27 788,600
Feb 1, 2024 119.98 124.09 118.91 122.83 122.83 919,700
Jan 31, 2024 120.76 123.45 118.81 118.99 118.99 834,600
Jan 30, 2024 120.11 120.41 117.49 119.09 119.09 692,100
Jan 29, 2024 118.80 123.15 115.98 120.50 120.50 1,157,600
Jan 26, 2024 120.85 121.00 117.63 118.73 118.73 667,100
Jan 25, 2024 120.18 121.25 119.30 120.02 120.02 821,700
Jan 24, 2024 122.00 122.00 119.37 120.22 120.22 1,300,300
Jan 23, 2024 121.70 122.48 118.75 121.13 121.13 1,267,300
Jan 22, 2024 117.92 121.55 117.37 121.05 121.05 1,599,400
Jan 19, 2024 116.80 117.64 114.48 115.64 115.64 2,445,600
Jan 18, 2024 118.01 120.56 115.33 116.80 116.80 1,344,600
Jan 17, 2024 114.82 118.46 113.55 117.05 117.05 1,128,500
Jan 16, 2024 115.41 116.62 113.62 115.39 115.39 970,200
Jan 12, 2024 116.73 117.97 115.69 116.80 116.80 987,500
Jan 11, 2024 119.26 119.33 115.58 116.06 116.06 1,186,200
Jan 10, 2024 121.91 121.91 114.01 119.19 119.19 2,390,500

Related Tickers

ALNY Alnylam Pharmaceuticals, Inc.
234.88
-2.36%
 
ARWR Arrowhead Pharmaceuticals, Inc.
18.28
-7.44%
 
BMRN BioMarin Pharmaceutical Inc.
66.57
-2.65%
 
IONS Ionis Pharmaceuticals, Inc.
33.39
-2.08%
 
INCY Incyte Corporation
70.43
-3.69%
 
LEGN Legend Biotech Corporation
34.53
+5.37%
 
BPMC Blueprint Medicines Corporation
87.92
-3.00%
 
AXSM Axsome Therapeutics, Inc.
79.69
-3.49%
 
MDGL Madrigal Pharmaceuticals, Inc.
327.31
-1.83%
 
BLUE bluebird bio, Inc.
8.56
+1.21%