SRPT

Sarepta Therapeutics, Inc. Historical Stock Prices

$12
*  
0.30
2.44%
Get SRPT Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading SRPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SRPT After Hours
 
 
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 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.19  12.5408  11.995  12 505,747
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
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
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?