Quantcast
SRPT

Sarepta Therapeutics, Inc. Common Stock (DE) Historical Stock Prices

$153.245
*  
3.665
2.34%
Get SRPT Alerts
*Delayed - data as of Jul. 16, 2019 15:48 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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.
15:48 157.33 157.33 152.15 153.245 604,128
07/15/2019 157 158.8 155.26 156.91 1,064,404
07/12/2019 154.37 156.89 152.3 156.1 962,730
07/11/2019 151.91 156 150.42 154.24 1,152,941
07/10/2019 150.79 152.46 147.9236 151.05 880,410
07/09/2019 149.5 151.418 147.21 150.51 1,509,425
07/08/2019 149.66 150.35 143.62 146.28 1,580,191
07/05/2019 150.58 153.99 149.56 150.8 922,446
07/03/2019 150.09 153.6646 146.1355 151.47 1,486,235
07/02/2019 156.97 156.97 150.25 150.59 1,976,304
07/01/2019 154.5 157.28 150 156.6 2,587,138
06/28/2019 131.1 155.75 130.085 151.95 8,070,689
06/27/2019 128.76 131.654 128.55 129.76 1,068,860
06/26/2019 124.89 129.43 124.615 128.34 1,338,801
06/25/2019 128.55 129.95 123.79 124.16 1,011,001
06/24/2019 130.23 131 126.45 127.34 852,579
06/21/2019 129.54 130.89 127.28 129.88 1,050,807
06/20/2019 135.38 135.71 129.13 130.19 1,000,255
06/19/2019 133.16 135.7 132.6 134.41 1,770,062
06/18/2019 128.97 134 128 132.32 2,042,241
06/17/2019 121.35 127.99 120.06 127.07 1,596,120
06/14/2019 123 123.78 118.91 119.57 710,016
06/13/2019 120.77 124.14 119.62 123.21 897,368
06/12/2019 118.82 120.34 117.97 120 613,252
06/11/2019 121.39 121.68 117.67 118.47 655,011
06/10/2019 124.63 125.5 120.65 120.78 519,276
06/07/2019 122.58 124.98 121.535 123.9 620,215
06/06/2019 121.41 124.9 120.26 122.41 1,098,631
06/05/2019 119.9 121.97 118.11 121.74 709,660
06/04/2019 117.09 119 115.35 118.51 627,915
06/03/2019 114.02 116.31 111.09 114.93 689,159
05/31/2019 114.25 116.3523 112.8 113.85 646,925
05/30/2019 118.54 120.15 115.45 116.25 586,006
05/29/2019 121.6 121.6 116.6 118.12 774,088
05/28/2019 120.25 124.89 120 122.71 1,081,306
05/24/2019 119.31 121.22 118.145 120.84 605,882
05/23/2019 117.51 122.11 117.325 118.25 551,895
05/22/2019 120.81 122.68 118.88 121.62 512,328
05/21/2019 118.12 121.8 117.98 121.19 570,604
05/20/2019 120.01 120.38 116.11 117.57 945,333
05/17/2019 121.23 124.37 120.01 121.67 944,656
05/16/2019 119.67 123.76 118.02 122.62 837,443
05/15/2019 114.72 120.07 113.6721 119.19 762,637
05/14/2019 115.65 117.375 111.405 115.85 1,053,500
05/13/2019 118 119.975 112.02 112.21 1,306,982
05/10/2019 118.02 122.83 117.74 122 1,019,190
05/09/2019 116.91 121.26 112.88 118.94 1,586,088
05/08/2019 114.85 117.49 114.32 114.5 908,007
05/07/2019 120.28 121.27 114.755 116.2 1,061,817
05/06/2019 118.12 121.74 117.45 121.59 716,098
05/03/2019 117.17 120.98 116.43 120.86 900,412
05/02/2019 115.38 117.88 114.51 116.25 766,714
05/01/2019 116.8 117.96 113.06 115.6 970,226
04/30/2019 122.34 125.13 115.01 116.94 1,732,713
04/29/2019 121.74 124.35 121.22 122.56 1,025,985
04/26/2019 120.02 121.99 117.63 121.2 499,593
04/25/2019 118 120.56 116.75 120.22 447,944
04/24/2019 118.2 119.64 115.51 118.16 637,679
04/23/2019 113.98 118.35 112.54 118.09 1,402,514
04/22/2019 116.19 117.39 112.3556 113.79 1,197,949
04/18/2019 119.01 120.17 116.26 116.64 2,350,666
04/17/2019 122.12 124.35 117.63 118.73 1,605,246
04/16/2019 120.13 125.13 120 121.59 909,644
04/15/2019 117.63 120.15 116.84 119.77 1,023,723
*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?



Smart Portfolio