Financial News

Sarepta Therapeutics (NQ: SRPT )

145.61 +1.83 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 144.35 147.24 143.74 145.61 1,435,320 +1.83(+1.27%)
Jul 18, 2024 147.57 147.85 143.62 143.78 693,812 -3.12(-2.12%)
Jul 17, 2024 147.52 149.21 144.70 146.90 1,133,529 -2.08(-1.40%)
Jul 16, 2024 152.11 153.30 148.37 148.98 1,505,554 -3.69(-2.42%)
Jul 15, 2024 152.32 154.13 150.75 152.67 970,707 +0.56(+0.37%)
Jul 12, 2024 152.80 153.26 150.33 152.11 1,190,103 +0.00(+0.00%)
Jul 11, 2024 150.06 152.81 149.02 152.11 1,402,277 +2.86(+1.92%)
Jul 10, 2024 151.00 152.26 148.56 149.25 1,120,800 -1.00(-0.67%)
Jul 09, 2024 151.23 152.35 148.21 150.25 1,943,331 -1.22(-0.81%)
Jul 08, 2024 152.98 154.90 150.47 151.47 1,397,596 -0.25(-0.17%)
Jul 05, 2024 152.57 152.58 150.98 151.73 961,922 -1.38(-0.90%)
Jul 03, 2024 154.00 155.95 151.25 153.11 615,327 -1.09(-0.71%)
Jul 02, 2024 156.46 156.70 153.65 154.20 1,327,133 -2.55(-1.63%)
Jul 01, 2024 158.00 162.95 155.18 156.75 1,651,208 -1.25(-0.79%)
Jun 28, 2024 157.96 159.77 156.00 158.00 1,925,528 +0.04(+0.03%)
Jun 27, 2024 156.72 158.74 152.74 157.96 1,234,726 +1.05(+0.67%)
Jun 26, 2024 155.75 157.84 151.26 156.91 2,267,042 -1.15(-0.73%)
Jun 25, 2024 164.52 164.52 157.38 158.06 2,330,675 -5.79(-3.53%)
Jun 24, 2024 162.25 168.31 162.00 163.85 4,542,746 +3.13(+1.95%)
Jun 21, 2024 161.97 173.25 157.25 160.72 15,050,158 +37.22(+30.14%)
Jun 20, 2024 117.53 123.73 115.74 123.50 2,143,064 +5.98(+5.09%)
Jun 18, 2024 117.01 120.29 116.77 117.52 1,467,811 +0.69(+0.59%)
Jun 17, 2024 122.53 122.55 116.50 116.83 1,422,119 -6.01(-4.89%)
Jun 14, 2024 124.09 125.89 120.34 122.84 1,000,461 -2.16(-1.73%)
Jun 13, 2024 122.22 125.84 122.22 125.00 2,162,065 +5.02(+4.18%)
Jun 12, 2024 122.93 123.53 118.70 119.98 701,368 -1.40(-1.15%)
Jun 11, 2024 121.48 122.56 119.62 121.38 682,470 -1.21(-0.99%)
Jun 10, 2024 123.13 124.41 121.68 122.59 1,636,235 -0.73(-0.59%)
Jun 07, 2024 117.53 124.60 116.52 123.32 1,485,702 +5.88(+5.01%)
Jun 06, 2024 119.20 119.44 116.93 117.44 1,283,601 -2.35(-1.96%)
Jun 05, 2024 119.75 122.53 116.50 119.79 1,795,025 +0.07(+0.06%)
Jun 04, 2024 123.79 124.22 118.87 119.72 1,332,082 -4.51(-3.63%)
Jun 03, 2024 128.53 128.53 122.64 124.23 1,809,623 -5.63(-4.34%)
May 31, 2024 125.48 130.81 125.40 129.86 16,983,224 +5.41(+4.35%)
May 30, 2024 122.95 125.72 120.23 124.45 4,369,450 +8.20(+7.05%)
May 29, 2024 113.37 117.08 112.39 116.25 1,941,364 +2.92(+2.58%)
May 28, 2024 119.02 120.00 109.91 113.33 3,047,537 -10.13(-8.21%)
May 24, 2024 128.00 129.00 123.31 123.46 1,033,844 -3.67(-2.89%)
May 23, 2024 128.12 129.84 125.50 127.13 847,705 -1.17(-0.91%)
May 22, 2024 128.93 130.94 127.66 128.30 723,257 -0.82(-0.64%)
May 21, 2024 130.11 131.03 127.68 129.12 748,383 -1.71(-1.31%)
May 20, 2024 132.15 132.15 128.75 130.83 779,919 -0.55(-0.42%)
May 17, 2024 132.88 133.12 129.50 131.38 849,008 -1.36(-1.02%)
May 16, 2024 132.04 133.06 129.56 132.74 1,010,025 +0.24(+0.18%)
May 15, 2024 134.00 134.72 132.10 132.50 762,810 -0.16(-0.12%)
May 14, 2024 133.55 134.34 130.89 132.66 1,227,461 +0.96(+0.73%)
May 13, 2024 132.25 133.55 129.78 131.70 634,157 -0.12(-0.09%)
May 10, 2024 132.87 132.87 129.44 131.82 735,589 -0.48(-0.36%)
May 09, 2024 133.22 133.39 129.49 132.30 1,320,863 -0.28(-0.21%)
May 08, 2024 137.14 137.14 129.44 132.58 1,579,021 -3.46(-2.54%)
May 07, 2024 135.10 146.68 132.30 136.04 2,003,304 +1.00(+0.74%)
May 06, 2024 133.60 135.16 132.62 135.04 823,447 +1.38(+1.03%)
May 03, 2024 132.55 134.47 131.16 133.66 1,196,284 +3.03(+2.32%)
May 02, 2024 140.00 142.79 130.05 130.63 2,230,585 -0.27(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback