SRPT

Sarepta Therapeutics, Inc. Historical Stock Prices

$23.47
*  
0.27
1.16%
Get SRPT Alerts
*Delayed - data as of Aug. 27, 2014 11:32 ET  -  Find a broker to begin trading SRPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SRPT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
11:32  23.21  23.75  22.89  23.47 297,849
08/26/2014 22.57 23.35 22.34 23.2 866,924
08/25/2014 21.95 22.92 21.95 22.5 906,700
08/22/2014 21.45 21.73 20.946 21.71 716,973
08/21/2014 21.72 22.11 21.39 21.49 517,520
08/20/2014 22.29 22.51 21.57 21.72 610,338
08/19/2014 22.8 22.8 21.88 22.36 480,855
08/18/2014 22.67 22.83 22.23 22.35 429,207
08/15/2014 22.48 22.93 21.7825 22.47 783,033
08/14/2014 22.34 22.7 22.05 22.36 614,847
08/13/2014 21.49 22.59 21.45 22.35 1,174,598
08/12/2014 22.3 22.48 21.15 21.36 1,049,171
08/11/2014 21.45 22.83 21.05 22.66 1,502,670
08/08/2014 20.13 21.12 19.8599 21.1 1,102,090
08/07/2014 21.51 21.59 19.64 19.9 2,145,321
08/06/2014 22.5 22.5 21.72 21.83 919,471
08/05/2014 22.6 22.8 21.92 22.52 1,673,840
08/04/2014 22.09 22.22 21.07 21.97 1,015,648
08/01/2014 21.61 22.19 20.63 21.97 1,601,453
07/31/2014 22.44 22.67 21.31 21.34 1,427,844
07/30/2014 23.05 23.79 22.3 22.93 2,835,150
07/29/2014 20.15 20.91 19.9 20.33 1,912,375
07/28/2014 20.71 20.78 19.325 19.9 1,282,719
07/25/2014 20.48 20.96 20.2 20.58 857,471
07/24/2014 20.274 21.18 20.25 20.63 2,018,548
07/23/2014 22.14 22.21 21.05 21.35 1,118,366
07/22/2014 21.67 22.18 21.49 21.88 698,510
07/21/2014 21.75 22 21.2521 21.57 670,702
07/18/2014 21 22.16 20.85 21.89 1,713,330
07/17/2014 20.5 21.21 20.22 20.67 1,353,887
07/16/2014 21.15 21.5399 20.53 20.68 992,536
07/15/2014 21.98 22.22 20.43 21 2,312,588
07/14/2014 22.15 22.56 21.1 21.82 1,527,793
07/11/2014 22.44 23.34 21.8 21.98 2,178,990
07/10/2014 19.74 23.5175 18.59 22.54 19,254,020
07/09/2014 25.91 26.25 25.24 25.89 809,123
07/08/2014 27.71 27.96 24.9 25.68 2,425,972
07/07/2014 29.79 29.81 27.03 27.7 2,299,651
07/03/2014 30.44 30.64 29.65 29.9 539,899
07/02/2014 30.14 31.354 29.71 30.27 1,029,411
07/01/2014 29.84 30.6865 29.8 30.22 544,762
06/30/2014 30.25 30.58 29.65 29.79 547,041
06/27/2014 29.88 30.23 29.427 30.17 886,953
06/26/2014 30.57 30.91 29.85 30.09 544,576
06/25/2014 30.44 30.95 29.78 30.41 872,193
06/24/2014 32.17 32.47 30.36 30.63 1,289,387
06/23/2014 31.96 32.66 31.86 32.23 662,603
06/20/2014 32.41 32.54 31.53 31.98 1,145,298
06/19/2014 32.98 33.26 32 32.23 650,460
06/18/2014 33 33.3 32.53 32.95 524,555
06/17/2014 32.65 33.41 32.4 32.91 607,572
06/16/2014 32.3 33.37 32.199 32.75 517,666
06/13/2014 32.3 32.7695 31.76 32.35 465,420
06/12/2014 33.13 33.3 32 32.2 809,584
06/11/2014 32.88 33.8 32.7 33.08 602,794
06/10/2014 34.2 34.5695 32.95 33.14 1,052,525
06/09/2014 34.42 35.23 34.055 34.55 970,437
06/06/2014 34.25 34.63 33.7645 34.57 886,100
06/05/2014 32.86 34.45 32.77 34.06 1,094,311
06/04/2014 32 32.78 31.16 32.68 807,642
06/03/2014 32.87 32.99 31.97 32.19 961,208
06/02/2014 33.62 34.12 32.46 33.08 579,086
05/30/2014 34.53 34.78 33.1801 33.68 1,293,390
05/29/2014 34.16 35.01 33.8 34.69 1,136,185
05/28/2014 34.74 35.41 33.92 34.08 903,460
05/27/2014 34.71 35.43 33.89 34.88 1,230,094
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?