SRPT

Sarepta Therapeutics, Inc. Historical Stock Prices

$23.2
*  
0.70
3.11%
Get SRPT Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading SRPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SRPT Pre-Market
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.57  23.35  22.34  23.20 868,124
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
05/23/2014 34.54 35.45 33.6 34.04 2,304,575
05/22/2014 32.65 33.74 31.89 32.55 1,597,831
05/21/2014 31.19 31.63 30.436 31.14 972,597
05/20/2014 31.47 32 30.31 30.94 802,762
05/19/2014 31.12 32.1 31.06 31.63 922,749
05/16/2014 32.32 32.941 30.9 31.42 861,726
05/15/2014 32.41 32.94 31.33 32.38 924,469
05/14/2014 33.76 34.57 32.63 32.69 1,083,138
05/13/2014 32.6 34.34 32.45 34.06 1,775,391
05/12/2014 32.17 33.86 32.17 32.54 1,362,145
05/09/2014 31.05 32.43 30.482 32.07 1,226,315
05/08/2014 34.43 34.8 30.7101 31.1 2,356,812
05/07/2014 35.82 35.82 33.5 34.28 1,649,078
05/06/2014 36.24 36.47 35.43 35.79 670,863
05/05/2014 35.68 36.78 35 36.62 653,828
05/02/2014 36.82 36.9427 35.77 36.08 831,702
05/01/2014 37.24 38.24 36.5 36.88 978,552
04/30/2014 36.69 37.24 36.26 37.13 614,750
04/29/2014 36.3 37.58 36.24 37.11 847,374
04/28/2014 37.91 38.25 35.18 36.36 1,412,197
04/25/2014 37.37 38.13 36.36 36.7 1,257,866
04/24/2014 38.5 38.77 36.51 38.19 3,171,591
04/23/2014 37.59 39.814 37.26 38.91 2,823,749
04/22/2014 34.56 39.2 34.5 38.79 4,297,274
04/21/2014 40 40 33.57 33.98 13,105,980
04/17/2014 24.01 24.74 23.42 24.4 1,001,324
04/16/2014 22.89 24.25 22.89 24.23 885,632
04/15/2014 22.5 23.2 20.89 22.67 1,046,898
04/14/2014 22.41 23.42 21.56 22.29 1,227,450
04/11/2014 22.87 23.5799 22 22.18 1,282,832
04/10/2014 25.86 25.9992 23.09 23.22 1,525,427
04/09/2014 25.25 26.11 25.2 25.8 1,124,568
04/08/2014 24.9 25.76 23.75 24.89 1,660,755
04/07/2014 22.98 25.41 21.75 24.73 2,210,583
04/04/2014 24.42 24.689 22.53 23.05 984,489
04/03/2014 25.17 25.75 23.75 24.26 772,388
04/02/2014 26.14 26.45 25.07 25.22 924,236
04/01/2014 24.26 25.982 24.26 25.71 902,990
03/31/2014 23.76 24.4 23.3101 24.03 573,440
03/28/2014 23.7 24.15 23.15 23.53 943,569
03/27/2014 22.86 24.25 22.35 23.73 1,019,238
03/26/2014 24.24 24.3799 22.49 22.99 1,077,286
03/25/2014 24.8 25.35 23.7009 23.96 810,048
03/24/2014 26.63 26.9999 23.52 24.54 1,482,882
03/21/2014 28.34 28.45 26.54 26.6 1,721,920
03/20/2014 28.49 29 27.7 27.94 485,233
03/19/2014 28.2 28.96 27.51 28.67 903,883
03/18/2014 27.95 28.31 27.3 28.15 764,522
03/17/2014 27.38 27.85 26.985 27.38 724,144
03/14/2014 26.76 27.29 26.14 27.12 773,423
03/13/2014 28.56 28.61 26.6801 26.94 1,088,625
03/12/2014 26.98 28.95 26.93 28.6 1,152,869
03/11/2014 27.22 28 26.6 26.79 890,387
03/10/2014 27.4 28 26.8 27.29 855,869
03/07/2014 29.11 29.78 27.27 27.59 1,831,146
03/06/2014 30.3 30.6245 28.82 29.01 999,408
03/05/2014 29.55 30.365 29.41 30.29 1,147,637
03/04/2014 28.83 29.75 28.5 29.62 1,030,390
03/03/2014 28.48 29.377 28.13 28.36 1,217,109
02/28/2014 29.73 30.81 28.23 29.03 1,416,338
02/27/2014 29.88 29.91 27.6 29.86 2,198,804
02/26/2014 30.46 30.65 29.06 29.45 1,636,377
02/25/2014 30.35 31.13 29.02 30.18 1,675,958
02/24/2014 28.7 31.28 28.5001 30.045 2,877,110
02/21/2014 27.7 28.73 27.24 27.92 2,192,279
02/20/2014 26.66 27.61 26.2915 27.56 937,796
02/19/2014 27 27.13 26.5 26.66 616,789
02/18/2014 26.29 27.28 26.24 26.97 1,354,038
02/14/2014 26.61 27.24 26.16 26.16 817,705
02/13/2014 25.99 26.9 25.82 26.6 894,252
02/12/2014 26.51 26.79 25.77 26.38 708,621
02/11/2014 26.09 27 25.98 26.58 1,283,004
02/10/2014 26.69 26.8 25.5 25.99 1,107,303
02/07/2014 24.8 26.32 24.8 25.86 1,779,763
02/06/2014 25.82 25.89 24.38 24.6 1,635,450
02/05/2014 23.8 25.3 22.95 25.13 2,785,657
02/04/2014 22.87 23.76 22.76 22.96 972,361
02/03/2014 24.16 24.4899 22.6 22.83 1,612,715
01/31/2014 24.52 25.36 24.16 24.38 937,324
01/30/2014 24.94 25.55 24.37 25.01 762,802
01/29/2014 24.98 25.24 23.96 24.28 884,590
01/28/2014 24.1 25.299 24.0001 25.15 1,123,137
01/27/2014 24.65 24.74 22.9 24.21 2,036,635
01/24/2014 27.23 27.49 24.8 25.44 2,152,409
01/23/2014 27.23 28.159 26.65 27.56 1,208,423
01/22/2014 28.17 28.22 27.05 27.36 1,242,096
01/21/2014 28.39 29.4 27.6 28.02 4,104,025
01/17/2014 27.37 28.5 26.15 26.78 3,421,054
01/16/2014 23.01 28.8 22.62 28 14,412,400
01/15/2014 20.39 20.5 19.79 19.98 1,522,564
01/14/2014 20 20.5 19.6328 20.39 1,208,000
01/13/2014 19.86 21.28 19.5 20.08 2,305,269
01/10/2014 19.33 20.02 19.05 19.43 1,498,172
01/09/2014 18.49 19.35 18.25 19.24 1,530,286
01/08/2014 17.69 18.5 17.5 18.35 1,655,195
01/07/2014 18.76 18.91 17.83 17.91 1,680,039
01/06/2014 19.21 19.6 17.76 18.77 4,226,022
01/03/2014 20.56 20.75 20.25 20.44 917,214
01/02/2014 20.26 20.9 20.01 20.58 851,232
12/31/2013 20.93 21.06 20.23 20.37 1,553,185
12/30/2013 20.19 21.48 19.92 20.78 2,253,143
12/27/2013 20.08 20.08 19.52 19.8 666,037
12/26/2013 20.62 20.62 19.69 20 1,110,778
12/24/2013 19.91 20.18 19.66 20.01 528,536
12/23/2013 20.5 20.87 19.25 19.97 1,788,598
12/20/2013 18.55 19.71 18.47 19.55 2,917,942
12/19/2013 18.56 19.0591 18.21 18.46 1,366,291
12/18/2013 18.99 19.79 18.74 18.82 1,616,461
12/17/2013 19 19.035 18.0544 18.99 1,557,558
12/16/2013 19.76 19.96 18.92 19.03 1,598,029
12/13/2013 20.77 20.98 19.4 19.73 2,114,693
12/12/2013 18.69 20.85 18.2501 20.71 7,287,351
12/11/2013 17.74 17.9999 17.29 17.41 973,002
12/10/2013 17.88 18.11 17.6 17.79 729,978
12/09/2013 18.42 18.69 17.51 17.86 1,345,651
12/06/2013 18.31 18.7 17.8 18.07 1,595,381
12/05/2013 18.71 19.255 18.7 18.98 1,019,681
12/04/2013 18.1 18.73 18 18.7 1,458,224
12/03/2013 17.5 18.45 17.22 18.2 1,599,193
12/02/2013 18.8 19.17 17.85 18.35 2,131,021
11/29/2013 17.61 19.39 17.61 18.64 1,918,141
11/27/2013 17.8 17.93 17 17.58 2,057,747
11/26/2013 17.2 18.32 17.06 17.79 4,142,981
11/25/2013 15.79 16.68 15.69 16.51 2,181,735
11/22/2013 15.5 15.88 15.36 15.63 1,457,843
11/21/2013 15.13 15.5 14.9 15.44 1,792,097
11/20/2013 15.04 15.49 14.83 14.97 1,700,300
11/19/2013 14.88 15.23 14.5 15.05 2,695,340
11/18/2013 14.71 15.57 14.35 14.79 6,058,668
11/15/2013 14.57 14.68 13.76 14.37 5,314,940
11/14/2013 12.84 14.53 12.61 14.41 8,621,597
11/13/2013 13.11 13.19 12.12 12.89 10,318,460
11/12/2013 16.18 16.7 12.35 13.158 38,471,750
11/11/2013 36.46 37.8 36.1 36.56 1,365,139
11/08/2013 35.16 36.57 34.6 36 1,079,956
11/07/2013 36.79 37.46 34.3 34.59 1,799,693
11/06/2013 38.17 39.25 36.05 36.57 2,035,854
11/05/2013 37.71 39.04 37.37 38.25 832,043
11/04/2013 38.36 39.46 37.3 37.93 1,411,816
11/01/2013 38.76 39 36.85 37.52 1,671,891
10/31/2013 38.91 40.1233 38.25 38.915 1,183,955
10/30/2013 40.75 41.66 38.04 38.63 2,860,345
10/29/2013 42.27 42.7 40.86 41.89 1,774,329
10/28/2013 42.76 43.44 41.5 42.34 843,262
10/25/2013 43.31 44.03 42.42 42.78 804,056
10/24/2013 42.4 44.29 42.351 43.16 1,285,941
10/23/2013 41.57 42.8 40.13 42.29 1,780,675
10/22/2013 41.49 42.54 39.83 41.64 1,550,205
10/21/2013 42.98 43.71 41.32 41.49 1,958,372
10/18/2013 46.07 46.27 42.42 43.02 2,720,143
10/17/2013 47.53 47.6 45.34 46.05 1,428,838
10/16/2013 45.44 48.32 45.4 47.22 1,280,557
10/15/2013 45.11 46.6 44.76 45.13 1,221,229
10/14/2013 46 46.23 44.43 45.12 1,940,629
10/11/2013 47.19 48.72 46.07 46.648 1,743,428
10/10/2013 45.61 48.39 44.56 47.18 2,888,667
10/09/2013 49.86 50.31 43.6 44.42 4,671,864
10/08/2013 54.6 55.48 49.4 50.05 2,907,646
10/07/2013 52.72 55.61 52.28 53.81 2,688,937
10/04/2013 50.79 54.42 50.71 53.48 3,290,451
10/03/2013 48.61 52.2 48.32 50.68 3,251,528
10/02/2013 47.17 48.46 46.64 48.03 1,243,561
10/01/2013 47.34 47.76 46.87 47.52 1,213,884
09/30/2013 46.14 48.26 45.73 47.23 1,262,094
09/27/2013 46.5 47.75 46.2501 46.79 899,040
09/26/2013 44.95 47.67 43.64 46.52 2,697,635
09/25/2013 47.5 49.61 46.05 46.44 2,332,237
09/24/2013 47.8 48.78 46.63 47.61 2,692,704
09/23/2013 43.41 49.19 43.4 47.97 6,580,020
09/20/2013 37.79 46.16 36.07 43.3 15,723,100
09/19/2013 36.99 37.42 36.1701 36.69 1,514,171
09/18/2013 37.7 37.7 36.44 36.859 917,955
09/17/2013 36.25 37.15 35.92 37.02 795,005
09/16/2013 37.6 38.54 36.08 36.36 1,598,617
09/13/2013 36.78 38.16 36.7 37.21 1,788,651
09/12/2013 36.16 37.3 35.31 36.72 917,809
09/11/2013 36.8 37.055 36.161 36.29 579,434
09/10/2013 37.17 37.3 36.4 36.98 620,136
09/09/2013 36.68 37.36 36.3 36.98 819,740
09/06/2013 36.87 37.48 36.1601 36.72 1,001,061
09/05/2013 36.31 36.73 35.9 36.42 583,291
09/04/2013 35.58 36.5 35.32 36.31 825,643
09/03/2013 34.49 35.6356 34.45 35.5 957,383
08/30/2013 34.5 34.75 33.53 34.13 923,957
08/29/2013 34.66 35.37 33.86 34.33 1,013,071
08/28/2013 33.99 34.94 33.99 34.64 770,150
08/27/2013 34.47 35.49 33.81 33.97 1,449,544
08/26/2013 33.8 35.33 33.8 35.05 1,388,892
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?