NasdaqGS - Nasdaq Real Time Price USD
Sarepta Therapeutics, Inc. (SRPT)
37.44
-0.16
(-0.44%)
As of 2:53:26 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 37.98 | 39.00 | 37.07 | 37.44 | 37.44 | 1,502,011 |
| May 30, 2025 | 38.05 | 38.15 | 36.96 | 37.60 | 37.60 | 3,085,900 |
| May 29, 2025 | 37.54 | 38.79 | 36.98 | 38.61 | 38.61 | 2,484,100 |
| May 28, 2025 | 38.33 | 39.35 | 36.89 | 37.23 | 37.23 | 3,274,800 |
| May 27, 2025 | 38.34 | 39.56 | 37.88 | 38.35 | 38.35 | 4,243,500 |
| May 23, 2025 | 38.00 | 38.41 | 37.64 | 37.90 | 37.90 | 2,053,900 |
| May 22, 2025 | 39.67 | 40.10 | 38.69 | 38.79 | 38.79 | 3,746,400 |
| May 21, 2025 | 41.01 | 44.14 | 39.96 | 40.05 | 40.05 | 8,432,700 |
| May 20, 2025 | 38.02 | 40.70 | 37.15 | 39.99 | 39.99 | 4,912,600 |
| May 19, 2025 | 35.99 | 38.36 | 35.85 | 37.94 | 37.94 | 3,664,100 |
| May 16, 2025 | 35.64 | 36.72 | 35.25 | 36.43 | 36.43 | 4,052,800 |
| May 15, 2025 | 35.70 | 35.70 | 34.10 | 35.27 | 35.27 | 3,896,300 |
| May 14, 2025 | 36.25 | 37.42 | 35.56 | 35.74 | 35.74 | 5,227,700 |
| May 13, 2025 | 36.57 | 37.32 | 34.90 | 36.20 | 36.20 | 5,670,200 |
| May 12, 2025 | 37.70 | 39.21 | 36.21 | 36.37 | 36.37 | 8,369,300 |
| May 9, 2025 | 37.32 | 39.66 | 35.93 | 36.27 | 36.27 | 6,625,600 |
| May 8, 2025 | 37.26 | 38.03 | 35.46 | 36.52 | 36.52 | 9,244,300 |
| May 7, 2025 | 39.99 | 40.00 | 36.59 | 36.72 | 36.72 | 20,724,900 |
| May 6, 2025 | 62.93 | 63.92 | 46.52 | 46.75 | 46.75 | 15,763,400 |
| May 5, 2025 | 63.41 | 64.80 | 63.12 | 63.66 | 63.66 | 2,092,100 |
| May 2, 2025 | 63.50 | 64.30 | 63.02 | 63.51 | 63.51 | 1,395,900 |
| May 1, 2025 | 62.45 | 64.00 | 60.53 | 62.78 | 62.78 | 1,360,500 |
| Apr 30, 2025 | 59.98 | 62.51 | 59.62 | 62.40 | 62.40 | 1,576,900 |
| Apr 29, 2025 | 61.37 | 62.13 | 60.55 | 60.85 | 60.85 | 1,995,900 |
| Apr 28, 2025 | 60.59 | 62.47 | 60.18 | 61.51 | 61.51 | 1,155,700 |
| Apr 25, 2025 | 61.68 | 61.92 | 59.96 | 60.44 | 60.44 | 1,312,800 |
| Apr 24, 2025 | 59.63 | 61.91 | 58.76 | 61.76 | 61.76 | 1,562,200 |
| Apr 23, 2025 | 61.65 | 62.78 | 59.06 | 59.49 | 59.49 | 1,930,000 |
| Apr 22, 2025 | 55.66 | 59.33 | 55.52 | 59.31 | 59.31 | 2,509,200 |
| Apr 21, 2025 | 53.40 | 56.11 | 52.80 | 55.23 | 55.23 | 1,467,300 |
| Apr 17, 2025 | 53.70 | 55.49 | 53.56 | 53.79 | 53.79 | 1,912,300 |
| Apr 16, 2025 | 54.59 | 55.01 | 53.02 | 53.94 | 53.94 | 1,440,100 |
| Apr 15, 2025 | 54.09 | 56.34 | 53.23 | 54.42 | 54.42 | 2,215,700 |
| Apr 14, 2025 | 53.34 | 54.64 | 51.39 | 54.63 | 54.63 | 2,310,500 |
| Apr 11, 2025 | 51.22 | 51.80 | 49.09 | 51.03 | 51.03 | 4,036,600 |
| Apr 10, 2025 | 53.34 | 54.47 | 49.86 | 50.31 | 50.31 | 2,905,100 |
| Apr 9, 2025 | 48.55 | 57.70 | 48.01 | 55.65 | 55.65 | 4,270,400 |
| Apr 8, 2025 | 53.99 | 55.36 | 48.94 | 49.30 | 49.30 | 3,550,200 |
| Apr 7, 2025 | 51.59 | 55.17 | 50.61 | 52.40 | 52.40 | 4,155,800 |
| Apr 4, 2025 | 59.22 | 59.45 | 54.26 | 54.43 | 54.43 | 4,577,400 |
| Apr 3, 2025 | 57.22 | 60.24 | 57.14 | 58.61 | 58.61 | 3,759,400 |
| Apr 2, 2025 | 61.69 | 64.22 | 60.70 | 62.47 | 62.47 | 3,804,900 |
| Apr 1, 2025 | 64.37 | 65.69 | 61.53 | 61.91 | 61.91 | 3,549,000 |
| Mar 31, 2025 | 65.90 | 67.47 | 62.50 | 63.82 | 63.82 | 4,635,400 |
| Mar 28, 2025 | 71.88 | 72.05 | 69.81 | 70.41 | 70.41 | 984,500 |
| Mar 27, 2025 | 72.98 | 73.95 | 71.25 | 71.81 | 71.81 | 1,364,900 |
| Mar 26, 2025 | 73.88 | 74.40 | 70.91 | 72.88 | 72.88 | 1,387,300 |
| Mar 25, 2025 | 76.13 | 76.26 | 72.17 | 73.61 | 73.61 | 1,304,100 |
| Mar 24, 2025 | 74.67 | 76.67 | 74.44 | 76.33 | 76.33 | 1,876,100 |
| Mar 21, 2025 | 73.32 | 75.50 | 73.05 | 74.10 | 74.10 | 2,592,500 |
| Mar 20, 2025 | 80.18 | 80.26 | 73.06 | 73.45 | 73.45 | 3,593,100 |
| Mar 19, 2025 | 75.18 | 80.98 | 75.13 | 79.97 | 79.97 | 5,039,900 |
| Mar 18, 2025 | 78.61 | 81.87 | 73.06 | 73.54 | 73.54 | 13,410,900 |
| Mar 17, 2025 | 97.35 | 103.32 | 97.35 | 101.35 | 101.35 | 925,400 |
| Mar 14, 2025 | 99.00 | 100.00 | 97.06 | 97.19 | 97.19 | 874,100 |
| Mar 13, 2025 | 99.65 | 100.01 | 97.11 | 98.37 | 98.37 | 736,600 |
| Mar 12, 2025 | 101.72 | 102.40 | 99.02 | 99.77 | 99.77 | 756,300 |
| Mar 11, 2025 | 99.16 | 101.56 | 97.91 | 100.71 | 100.71 | 1,019,700 |
| Mar 10, 2025 | 101.84 | 102.15 | 98.82 | 99.69 | 99.69 | 1,639,200 |
| Mar 7, 2025 | 104.02 | 104.85 | 102.00 | 103.03 | 103.03 | 1,160,000 |
| Mar 6, 2025 | 106.79 | 107.23 | 104.39 | 105.56 | 105.56 | 889,000 |
| Mar 5, 2025 | 102.94 | 107.77 | 102.94 | 107.67 | 107.67 | 1,958,700 |
| Mar 4, 2025 | 100.25 | 103.59 | 99.50 | 102.86 | 102.86 | 1,197,200 |
| Mar 3, 2025 | 106.75 | 107.35 | 100.15 | 101.22 | 101.22 | 1,355,500 |
| Feb 28, 2025 | 104.21 | 108.48 | 103.46 | 106.75 | 106.75 | 1,279,900 |
| Feb 27, 2025 | 101.00 | 109.50 | 101.00 | 103.06 | 103.06 | 1,589,400 |
| Feb 26, 2025 | 106.88 | 109.55 | 106.37 | 106.86 | 106.86 | 1,077,800 |
| Feb 25, 2025 | 105.75 | 107.11 | 103.33 | 106.95 | 106.95 | 1,069,500 |
| Feb 24, 2025 | 105.49 | 107.54 | 105.47 | 105.56 | 105.56 | 741,500 |
| Feb 21, 2025 | 109.50 | 110.00 | 106.02 | 106.28 | 106.28 | 709,300 |
| Feb 20, 2025 | 107.30 | 109.83 | 105.93 | 108.41 | 108.41 | 836,100 |
| Feb 19, 2025 | 105.96 | 107.46 | 104.74 | 107.12 | 107.12 | 713,500 |
| Feb 18, 2025 | 102.60 | 106.10 | 101.15 | 105.35 | 105.35 | 1,307,000 |
| Feb 14, 2025 | 109.84 | 111.21 | 107.61 | 107.95 | 107.95 | 630,800 |
| Feb 13, 2025 | 109.40 | 110.11 | 107.74 | 109.46 | 109.46 | 712,600 |
| Feb 12, 2025 | 109.00 | 110.34 | 108.17 | 109.81 | 109.81 | 639,500 |
| Feb 11, 2025 | 110.52 | 111.59 | 109.55 | 109.68 | 109.68 | 654,200 |
| Feb 10, 2025 | 112.00 | 114.41 | 110.81 | 112.74 | 112.74 | 604,100 |
| Feb 7, 2025 | 112.00 | 112.37 | 109.52 | 111.82 | 111.82 | 881,400 |
| Feb 6, 2025 | 118.78 | 119.27 | 112.06 | 112.11 | 112.11 | 886,400 |
| Feb 5, 2025 | 114.71 | 120.05 | 114.46 | 119.02 | 119.02 | 842,400 |
| Feb 4, 2025 | 113.14 | 115.12 | 112.87 | 114.08 | 114.08 | 563,600 |
| Feb 3, 2025 | 111.48 | 114.80 | 111.48 | 113.81 | 113.81 | 604,300 |
| Jan 31, 2025 | 114.87 | 116.15 | 112.78 | 113.72 | 113.72 | 724,600 |
| Jan 30, 2025 | 115.53 | 116.24 | 113.46 | 114.45 | 114.45 | 767,900 |
| Jan 29, 2025 | 117.24 | 117.50 | 113.38 | 115.45 | 115.45 | 907,000 |
| Jan 28, 2025 | 117.12 | 118.28 | 116.54 | 117.51 | 117.51 | 1,220,600 |
| Jan 27, 2025 | 116.47 | 119.44 | 116.31 | 116.89 | 116.89 | 858,000 |
| Jan 24, 2025 | 118.95 | 119.00 | 116.00 | 116.46 | 116.46 | 1,126,200 |
| Jan 23, 2025 | 116.09 | 120.00 | 114.06 | 119.14 | 119.14 | 794,800 |
| Jan 22, 2025 | 117.00 | 118.20 | 115.50 | 116.09 | 116.09 | 731,700 |
| Jan 21, 2025 | 118.53 | 119.51 | 116.21 | 116.79 | 116.79 | 1,198,300 |
| Jan 17, 2025 | 117.75 | 118.45 | 115.61 | 118.00 | 118.00 | 649,100 |
| Jan 16, 2025 | 119.35 | 119.77 | 114.42 | 117.06 | 117.06 | 829,500 |
| Jan 15, 2025 | 119.91 | 123.02 | 118.64 | 119.33 | 119.33 | 659,200 |
| Jan 14, 2025 | 120.53 | 123.51 | 118.36 | 118.83 | 118.83 | 1,297,300 |
| Jan 13, 2025 | 124.88 | 127.91 | 116.29 | 118.43 | 118.43 | 1,518,100 |
| Jan 10, 2025 | 124.75 | 128.75 | 123.50 | 124.79 | 124.79 | 760,700 |
| 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 |
Related Tickers
RCKT Rocket Pharmaceuticals, Inc.
2.7350
+8.96%
SMMT Summit Therapeutics Inc.
17.55
-3.68%
NTLA Intellia Therapeutics, Inc.
7.19
+4.59%
ARWR Arrowhead Pharmaceuticals, Inc.
16.27
+1.21%
VKTX Viking Therapeutics, Inc.
26.13
-2.51%
REGN Regeneron Pharmaceuticals, Inc.
494.06
+0.77%
IOVA Iovance Biotherapeutics, Inc.
1.7300
-1.14%
ALNY Alnylam Pharmaceuticals, Inc.
303.36
-0.40%
BMRN BioMarin Pharmaceutical Inc.
57.30
-1.33%
APLS Apellis Pharmaceuticals, Inc.
19.22
+13.53%