SRPT

Sarepta Therapeutics, Inc. Historical Stock Prices

$31.8476
*  
0.0876
0.28%
Get SRPT Alerts
*Delayed - data as of Jul. 31, 2015 9:32 ET  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:32  32  32.04  31.82  31.8476 6,142
07/30/2015 31.61 32.02 30.71 31.76 699,294
07/29/2015 32.01 32.31 31.12 31.6 746,683
07/28/2015 32.24 32.9086 31.53 32.03 961,884
07/27/2015 32.53 32.54 30.3109 32 1,233,626
07/24/2015 33.18 33.9999 32.38 32.63 735,544
07/23/2015 33.76 34.35 33.09 33.35 766,899
07/22/2015 33.31 34.04 32.576 33.66 749,754
07/21/2015 33.73 34.66 33 33.7 1,444,205
07/20/2015 32.31 34.01 32.31 33.48 1,873,047
07/17/2015 31.52 32.56 30.613 32.13 929,853
07/16/2015 30.71 31.92 30.61 31.46 734,977
07/15/2015 32.23 32.4 30.66 30.73 846,066
07/14/2015 30.76 32.27 30.36 32 1,260,137
07/13/2015 30.08 31.359 30.08 30.9 653,848
07/10/2015 29.85 30.14 29.27 30.02 507,632
07/09/2015 29.3 29.95 28.85 29.36 850,471
07/08/2015 29.07 29.35 28.19 28.29 723,794
07/07/2015 30.01 30.2 28.56 29.49 763,707
07/06/2015 29.4 30.58 29.1712 29.91 615,520
07/02/2015 29.69 30.43 29.38 30.14 663,607
07/01/2015 31.13 31.24 29.17 29.75 1,340,407
06/30/2015 28.8 30.93 28.5327 30.43 2,359,328
06/29/2015 31.78 31.83 28.03 28.18 3,438,185
06/26/2015 32.65 32.799 30.17 31.26 1,599,179
06/25/2015 32.45 32.75 31.797 32.66 896,715
06/24/2015 32.57 33.16 31.73 32.05 1,931,508
06/23/2015 31.68 32.94 31.13 32.68 1,936,330
06/22/2015 30.57 31.34 30.01 30.76 1,371,436
06/19/2015 29.76 30.43 29.22 30.35 2,207,158
06/18/2015 29.19 29.99 29.11 29.74 1,234,394
06/17/2015 28.32 30.3 28.32 29.1 1,388,825
06/16/2015 28.6 29.1 28.27 28.3 777,595
06/15/2015 27.78 29.279 27.39 28.54 1,161,313
06/12/2015 28.11 28.19 27.15 27.69 732,522
06/11/2015 28.13 28.509 27.76 28.3 780,479
06/10/2015 27.08 28.76 26.64 28.12 1,854,598
06/09/2015 26.34 27.09 26.02 27.01 1,145,613
06/08/2015 26.51 27.155 25.85 26.195 866,099
06/05/2015 25.38 26.89 25.146 26.71 1,007,127
06/04/2015 25.3 25.86 25.03 25.42 622,079
06/03/2015 25.21 25.55 24.86 25.49 656,459
06/02/2015 24.73 25.5304 24.561 25.18 607,112
06/01/2015 25.87 25.99 24.61 24.95 1,010,495
05/29/2015 25.38 26.11 24.9196 25.62 1,044,138
05/28/2015 25.89 26.14 25.0701 25.51 1,046,649
05/27/2015 26.56 27 25.76 26.14 1,474,731
05/26/2015 26.13 27.02 25.4087 26.71 2,396,172
05/22/2015 25.03 26.98 25 26.22 3,887,787
05/21/2015 24.85 25.34 23.3801 24.26 6,767,613
05/20/2015 23.28 27.49 21.81 26.24 20,047,700
05/19/2015 16.18 16.49 15.88 16.38 2,348,165
05/18/2015 15.27 15.94 15.12 15.93 1,326,682
05/15/2015 15.24 15.45 14.9607 15.21 831,756
05/14/2015 15.03 15.37 14.45 15.32 924,327
05/13/2015 15.28 15.62 14.75 14.87 887,654
05/12/2015 15 15.4501 14.96 15.21 1,056,965
05/11/2015 14.7 15.35 14.57 15.04 998,807
05/08/2015 15.28 15.35 14.6 14.71 1,062,782
05/07/2015 14.59 15.38 13.61 15.04 2,160,333
05/06/2015 13.97 14.85 13.52 14.76 3,098,296
05/05/2015 13.25 13.79 12.83 13.25 1,630,307
05/04/2015 12.8 13.39 12.69 13.27 920,407
05/01/2015 12.27 12.75 12.12 12.725 689,748
04/30/2015 12.88 13.03 12.01 12.2 1,344,045
04/29/2015 12.95 13.225 12.73 12.99 644,962
04/28/2015 13.22 13.49 12.61 13.06 1,020,827
04/27/2015 13.48 13.94 12.9301 13.21 841,557
04/24/2015 13.66 13.78 13.37 13.42 273,347
04/23/2015 13.53 13.78 13.27 13.66 541,508
04/22/2015 13.43 13.72 13.2393 13.52 470,204
04/21/2015 13.56 13.7 13.3 13.48 538,163
04/20/2015 13.3 13.68 12.895 13.54 627,454
04/17/2015 13.35 13.56 13.09 13.24 675,305
04/16/2015 13.76 13.92 13.4301 13.47 640,986
04/15/2015 13.61 13.98 13.35 13.805 657,280
04/14/2015 13.67 13.76 13.35 13.56 642,640
04/13/2015 13.81 13.9399 13.55 13.68 659,457
04/10/2015 14.14 14.14 13.75 13.85 739,406
04/09/2015 14.22 14.426 13.7 14.065 656,210
04/08/2015 14.52 14.6499 14.1 14.23 680,656
04/07/2015 14.79 14.9899 14.25 14.47 1,095,286
04/06/2015 14.24 15.12 14.0701 14.73 1,415,342
04/02/2015 14.3 14.3499 13.77 14.25 940,449
04/01/2015 14.13 14.3 13.5 14.29 2,127,381
03/31/2015 13.7 13.92 13.15 13.28 621,828
03/30/2015 13.66 14.09 13.54 13.87 822,176
03/27/2015 13.08 13.68 13.08 13.57 764,449
03/26/2015 12.8 13.2 12.66 13.07 537,522
03/25/2015 13.5 13.59 12.9802 13 1,025,008
03/24/2015 13.26 13.5 13.15 13.49 529,107
03/23/2015 13.19 13.35 12.75 13.22 771,519
03/20/2015 13.97 14.467 13.12 13.16 1,541,881
03/19/2015 13.63 13.945 13.6 13.92 487,116
03/18/2015 13.54 13.8 13.35 13.66 571,783
03/17/2015 13.76 13.81 13.3 13.59 504,942
03/16/2015 14.12 14.1203 13.68 13.79 600,786
03/13/2015 14.08 14.24 13.76 14.11 461,756
03/12/2015 13.93 14.08 13.71 14.04 419,925
03/11/2015 13.61 14.07 13.43 13.96 559,049
03/10/2015 13.31 13.7101 13.22 13.56 369,620
03/09/2015 13.69 13.846 13.35 13.59 364,839
03/06/2015 14 14.086 13.51 13.63 530,312
03/05/2015 14.13 14.39 13.85 14.08 531,072
03/04/2015 13.36 14.07 13.145 14.06 802,039
03/03/2015 13.4 13.55 13.05 13.36 658,315
03/02/2015 13.84 14.09 13.23 13.49 870,815
02/27/2015 13.42 14 13.124 13.9 1,295,264
02/26/2015 14.39 14.67 13.58 13.82 1,465,817
02/25/2015 14.68 15.36 14.56 14.99 1,182,776
02/24/2015 15.49 15.68 14.38 14.81 1,215,779
02/23/2015 15.23 15.74 14.6 15.485 1,381,552
02/20/2015 15.23 15.44 15.17 15.21 596,918
02/19/2015 14.68 15.45 14.6001 15.18 864,911
02/18/2015 14.66 14.84 14.2901 14.7 695,432
02/17/2015 13.58 14.76 13.58 14.69 2,817,552
02/13/2015 12.7 12.8699 12.52 12.76 445,714
02/12/2015 12.45 12.85 12.32 12.65 417,046
02/11/2015 12.54 13 12.2699 12.37 575,671
02/10/2015 12.42 12.62 12.1341 12.58 348,920
02/09/2015 12.3 12.839 12.26 12.33 581,560
02/06/2015 12.87 13.025 12.32 12.39 558,418
02/05/2015 12.24 12.91 12.24 12.86 735,030
02/04/2015 12.11 12.5 11.97 12.4 537,215
02/03/2015 11.91 12.25 11.5301 12.24 710,159
02/02/2015 12.02 12.18 11.55 11.89 738,823
01/30/2015 12.19 12.5408 11.995 12 524,074
01/29/2015 12 12.3 11.85 12.3 481,017
01/28/2015 12.41 12.41 11.9 12 623,858
01/27/2015 12.44 12.59 12.03 12.32 509,482
01/26/2015 12.21 12.54 12.01 12.44 667,585
01/23/2015 12.19 12.337 11.974 12.175 610,947
01/22/2015 11.96 12.3 11.5205 12.22 738,617
01/21/2015 11.74 12.05 11.514 11.85 708,582
01/20/2015 12.13 12.22 11.42 11.77 811,502
01/16/2015 11.81 12.19 11.73 12.11 702,232
01/15/2015 12.31 12.3299 11.77 11.87 901,670
01/14/2015 11.58 12.26 11.33 12.225 789,998
01/13/2015 12.01 12.35 11.54 11.61 1,134,026
01/12/2015 13.41 13.47 11.332 11.91 3,517,541
01/09/2015 14.56 14.7299 13.76 13.95 1,225,667
01/08/2015 15.08 15.23 14.35 14.56 879,380
01/07/2015 14.49 14.9662 14.31 14.93 770,775
01/06/2015 15.03 15.18 13.95 14.11 947,828
01/05/2015 14.75 15.21 14.55 15 754,439
01/02/2015 14.58 15.01 14.3 14.94 879,765
12/31/2014 14.56 14.74 14.35 14.47 983,869
12/30/2014 14.37 15.11 14.32 14.52 1,132,174
12/29/2014 13.98 14.49 13.9 14.48 1,127,308
12/26/2014 13.83 14.2 13.69 13.92 814,167
12/24/2014 13.49 13.9 13.42 13.88 573,807
12/23/2014 13.49 13.5 12.71 13.415 1,656,300
12/22/2014 13.04 13.42 12.77 13.42 1,233,136
12/19/2014 13.76 13.76 13.19 13.21 2,867,261
12/18/2014 13.8 14.02 13.55 13.8 1,213,102
12/17/2014 12.66 13.5 12.6 13.5 1,116,415
12/16/2014 13 13.5 12.58 12.6 1,494,240
12/15/2014 14.07 14.1699 12.83 13 1,662,344
12/12/2014 14.3 14.494 13.85 13.97 1,275,135
12/11/2014 15.47 16.04 14.173 14.3 1,768,200
12/10/2014 15.66 16.1 15.4689 15.59 892,221
12/09/2014 14.69 15.87 14.347 15.83 1,407,103
12/08/2014 15.16 15.4829 14.76 14.87 830,840
12/05/2014 15.2 15.465 15.01 15.22 855,676
12/04/2014 15.43 15.57 15.11 15.22 578,416
12/03/2014 16.11 16.15 15.35 15.48 1,105,470
12/02/2014 15.53 16.18 15.29 16.16 1,185,622
12/01/2014 16.78 16.8094 15.43 15.53 1,300,993
11/28/2014 16.8 17.705 16.67 16.94 779,614
11/26/2014 16.67 16.88 16.4 16.81 783,174
11/25/2014 16.6 16.92 16.1 16.52 1,036,746
11/24/2014 16.83 17.15 16.2 16.61 4,443,106
11/21/2014 16 16.225 15.66 15.73 943,512
11/20/2014 15.53 16.22 15.36 15.78 885,478
11/19/2014 15.58 16.07 15.25 15.64 1,384,980
11/18/2014 15.45 15.68 15.33 15.57 710,308
11/17/2014 15.24 15.48 14.96 15.34 707,011
11/14/2014 15.13 15.43 14.83 15.325 866,473
11/13/2014 15.61 15.73 15.1 15.19 862,110
11/12/2014 15.6 15.797 15.08 15.53 1,345,841
11/11/2014 15.81 16.05 15.33 15.6 1,283,469
11/10/2014 16.19 16.88 15.51 16.04 2,460,188
11/07/2014 16.23 16.4499 15.83 16.12 1,231,977
11/06/2014 15.13 16.57 15.12 16.26 1,933,027
11/05/2014 16.57 16.65 15.12 15.17 2,040,478
11/04/2014 16.25 16.41 15.78 16.38 1,212,474
11/03/2014 16.35 16.69 16 16.4 1,839,779
10/31/2014 17.41 17.87 15.85 16.17 4,244,321
10/30/2014 15.13 15.789 15.0401 15.73 1,411,707
10/29/2014 15.03 15.25 14.31 15.19 2,219,456
10/28/2014 16.07 16.07 15 15.12 3,879,846
10/27/2014 14.8 16.68 14.74 15.91 15,715,940
10/24/2014 23.23 23.62 22.9 23.56 788,043
10/23/2014 22.29 23.6 22.05 23.04 1,113,006
10/22/2014 22.71 22.71 21.6101 22.29 1,022,406
10/21/2014 23.1 23.2 22.2846 22.49 814,219
10/20/2014 21.88 23.26 21.79 22.83 1,039,636
10/17/2014 24.74 24.95 22.1557 22.22 3,906,326
10/16/2014 20.13 22.5 20 22.3 2,085,111
10/15/2014 19.09 21.1 18.84 20.91 1,972,591
10/14/2014 18.86 19.75 18.05 18.91 1,200,569
10/13/2014 18.75 19.29 17.54 18.61 2,137,598
10/10/2014 19.69 19.925 18.648 18.77 1,302,147
10/09/2014 21.02 21.02 19.591 19.85 1,440,887
10/08/2014 20.88 21.23 19.66 20.89 1,704,366
10/07/2014 21.61 22.08 20.85 20.94 1,079,588
10/06/2014 23.54 23.6322 21.66 21.83 1,962,080
10/03/2014 21.95 23.75 21.66 23.3 2,199,634
10/02/2014 21.66 21.93 20.55 21.63 1,952,250
10/01/2014 22.25 22.97 21.4001 21.88 3,608,016
09/30/2014 21.72 21.8437 20.7101 21.1 1,127,283
09/29/2014 21.24 21.87 21.1136 21.48 671,600
09/26/2014 22.2 22.2 21.28 21.89 599,681
09/25/2014 21.9 22.29 20.9112 22.09 1,010,602
09/24/2014 21.5 22.13 20.83 21.98 1,186,885
09/23/2014 20.79 21.59 20.59 20.61 969,373
09/22/2014 21.61 22.17 20.41 20.79 1,006,801
09/19/2014 22.7 22.7 21.36 21.78 1,392,422
09/18/2014 23.06 23.06 22.31 22.53 525,252
09/17/2014 22.41 23.21 22.21 22.94 653,585
09/16/2014 22.67 22.67 22.03 22.3 667,524
09/15/2014 23.59 23.7 22.21 22.72 1,034,930
09/12/2014 23.71 23.8 23.21 23.78 756,773
09/11/2014 23.34 23.98 23.11 23.77 664,899
09/10/2014 22.46 23.68 22.38 23.53 901,396
09/09/2014 23.4 23.515 22.35 22.38 736,996
09/08/2014 22.82 23.19 22.7 23.11 832,897
09/05/2014 23.27 23.32 22.25 22.9 1,082,003
09/04/2014 22.59 25.41 22.22 23.28 4,737,734
09/03/2014 22.69 22.87 22.17 22.45 643,684
09/02/2014 22.92 23.45 21.92 22.56 867,168
08/29/2014 22.2 22.97 22.07 22.93 689,590
08/28/2014 22.71 23.35 22.06 22.13 821,863
08/27/2014 23.21 23.75 22.745 22.84 632,624
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?