Sarepta Therapeutics Inc New (SRPT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -1.15015467597 | 126.07 | 129.01 | 123.27 | 728364 | 126.01546614 | CS |
| 4 | -15.75 | -11.2203462278 | 140.37 | 140.97 | 120.42 | 744968 | 128.98709517 | CS |
| 12 | -29.38 | -19.0779220779 | 154 | 155.95 | 120.42 | 1050090 | 139.09412912 | CS |
| 26 | -2.38 | -1.87401574803 | 127 | 173.1 | 109.91 | 1377530 | 136.16134128 | CS |
| 52 | 4.62 | 3.85 | 120 | 173.1 | 55.25 | 1383082 | 118.30859959 | CS |
| 156 | 34.19 | 37.8082494747 | 90.43 | 173.1 | 55.25 | 1185976 | 111.45189594 | CS |
| 260 | 46.56 | 59.6464258263 | 78.06 | 181.83 | 55.25 | 1145270 | 109.64549151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 125.49 | 0.7 | 0.56 | 125.03 | 125.84 | 123.27 | 628440 |
| 1727130900 | 124.79 | -2.42 | -1.90 | 127.5 | 127.5 | 124.57 | 753950 |
| 1726871700 | 127.21 | 0.11 | 0.09 | 127.1 | 129.01 | 125.05 | 997657 |
| 1726785300 | 127.1 | 2.09 | 1.67 | 126.41 | 128.65 | 125.61 | 636890 |
| 1726698900 | 125.01 | -0.68 | -0.54 | 126.07 | 128.08 | 123.61 | 624884 |
| 1726612500 | 125.69 | 1.36 | 1.09 | 124.78 | 127.36 | 124.315 | 528772 |
| 1726526100 | 124.33 | -0.32 | -0.26 | 125.76 | 126.6668 | 123.91 | 670774 |
| 1726266900 | 124.65 | -0.69 | -0.55 | 124.12 | 125.95 | 120.42 | 1241756 |
| 1726180500 | 125.34 | -3.05 | -2.38 | 128 | 128 | 124.49 | 624704 |
| 1726094100 | 128.38999 | 1.45 | 1.14 | 126.03 | 128.59 | 125.3401 | 871211 |
| 1726007700 | 126.94 | -0.75 | -0.59 | 127.75 | 127.86 | 124.71 | 619061 |
| 1725921300 | 127.69 | -1.23 | -0.95 | 128.51 | 129.93 | 127.29 | 945663 |
| 1725662100 | 128.91999 | -4.85 | -3.63 | 134 | 134.55 | 126.815 | 1160484 |
| 1725575700 | 133.77 | -1.02 | -0.76 | 134.84 | 135.27 | 133.22 | 422992 |
| 1725489300 | 134.79 | -0.31 | -0.23 | 133.96 | 135.38 | 132.715 | 454836 |
| 1725402900 | 135.1 | -0.68 | -0.50 | 135.44999 | 138.71 | 133.97 | 1186506 |
| 1725057300 | 135.78 | -1.47 | -1.07 | 138.16999 | 138.71 | 134.53 | 770347 |
| 1724970900 | 137.25 | -1.66 | -1.20 | 139.1 | 140.1 | 136.8 | 469545 |
| 1724884500 | 138.91 | -1.74 | -1.24 | 140.37 | 140.97 | 138.13999 | 545922 |
| 1724798100 | 140.65 | 0.3 | 0.21 | 140.01 | 140.88999 | 138.13999 | 379720 |
| 1724711700 | 140.35 | -0.21 | -0.15 | 141.01 | 141.72 | 139.57 | 651296 |
| 1724452500 | 140.56 | -0.87 | -0.62 | 142.01 | 143.49 | 140.41 | 510337 |
| 1724366100 | 141.43 | -2.02 | -1.41 | 144.09 | 144.22 | 140.09 | 771047 |
| 1724279700 | 143.44999 | 2.96 | 2.11 | 141.25 | 143.52 | 141.07 | 884936 |
| 1724193300 | 140.49 | 3.21 | 2.34 | 139.72 | 142.94999 | 138.4 | 1380227 |
| 1724106900 | 137.28 | 3.82 | 2.86 | 133.07 | 137.47999 | 133.07 | 693413 |
| 1723847700 | 133.46 | 0.12 | 0.09 | 133.83 | 134.81 | 132.30009 | 845150 |
| 1723761300 | 133.34 | 0.26 | 0.20 | 133.76 | 135.695 | 132.12 | 1015004 |
| 1723674900 | 133.08 | -0.38 | -0.28 | 133 | 133.77 | 130.22 | 1070906 |
| 1723588500 | 133.46 | 4.81 | 3.74 | 129.09 | 133.68 | 128 | 1404042 |
| 1723502100 | 128.65 | 3.31 | 2.64 | 126.04 | 128.9 | 125.42 | 1363680 |
| 1723242900 | 125.34 | -11.06 | -8.11 | 133.38 | 133.69 | 123.5 | 3303458 |
| 1723156500 | 136.4 | -3.66 | -2.61 | 135 | 137.59 | 130 | 3472958 |
| 1723070100 | 140.06 | -2.79 | -1.95 | 144.11 | 145 | 139.91 | 1543031 |
| 1722983700 | 142.85 | 2.2 | 1.56 | 140.79 | 144.4499 | 140.69999 | 821282 |
| 1722897300 | 140.65 | -3.29 | -2.29 | 137 | 142.38999 | 136.78 | 1084763 |
| 1722638100 | 143.94 | -0.07 | -0.05 | 140.44 | 144.68 | 140.38999 | 1181608 |
| 1722551700 | 144.01 | 1.77 | 1.24 | 143.52 | 144.94999 | 140.63 | 1324076 |
| 1722465300 | 142.24 | -0.8 | -0.56 | 143.35 | 144.2699 | 141.21 | 1040351 |
| 1722378900 | 143.04 | -2.99 | -2.05 | 145.99 | 146.38 | 142.86 | 924879 |
| 1722292500 | 146.03 | 1.79 | 1.24 | 147.72 | 150.47999 | 145.05 | 1373504 |
| 1722033300 | 144.24 | -3.32 | -2.25 | 147.94 | 148.12 | 143.31 | 969534 |
| 1721946900 | 147.56 | 1.56 | 1.07 | 146.13999 | 149.91 | 146.13999 | 1092785 |
| 1721860500 | 146 | -1.64 | -1.11 | 146.13 | 147.6 | 145.04 | 827267 |
| 1721774100 | 147.63999 | 1.29 | 0.88 | 145.55 | 149.29499 | 145.41 | 1230755 |
| 1721687700 | 146.35 | 0.74 | 0.51 | 145.38999 | 147.33 | 144.34 | 1221354 |
| 1721428500 | 145.61 | 1.83 | 1.27 | 144.35 | 147.24 | 143.7401 | 1434722 |
| 1721342100 | 143.78 | -3.12 | -2.12 | 147.57 | 147.85 | 143.62 | 693812 |
| 1721255700 | 146.9 | -2.08 | -1.40 | 147.52 | 149.21 | 144.703 | 1133529 |
| 1721169300 | 148.97999 | -3.69 | -2.42 | 152.11 | 153.3 | 148.37 | 1505546 |
| 1721082900 | 152.66999 | 0.65 | 0.43 | 152.32 | 154.13 | 150.745 | 970607 |
| 1720823700 | 152.02 | -0.09 | -0.06 | 152.8 | 153.26 | 150.33 | 1190022 |
| 1720737300 | 152.11 | 2.86 | 1.92 | 150.06 | 152.8099 | 149.02 | 1402276 |
| 1720650900 | 149.25 | -1 | -0.67 | 151 | 152.26 | 148.56 | 1120800 |
| 1720564500 | 150.25 | -1.23 | -0.81 | 151.22999 | 152.35499 | 148.205 | 1943306 |
| 1720478100 | 151.475 | -0.25 | -0.17 | 152.97999 | 154.9 | 150.47 | 1397586 |
| 1720218900 | 151.72999 | -1.38 | -0.90 | 152.57 | 152.58 | 150.97999 | 961922 |
| 1720040640 | 153.11 | -1.09 | -0.71 | 154 | 155.94999 | 151.2472 | 615327 |
| 1719959700 | 154.19999 | -2.55 | -1.63 | 156.46 | 156.69999 | 153.65 | 1327133 |
| 1719873300 | 156.75 | -1.21 | -0.77 | 157.79 | 162.94999 | 155.18 | 1649200 |
| 1719614100 | 157.96 | 0 | 0.00 | 157.96 | 157.96 | 157.96 | 0 |
| 1719527700 | 157.96 | 1.05 | 0.67 | 156.72 | 158.7372 | 152.74 | 1234610 |
| 1719441300 | 156.91 | -1.15 | -0.73 | 155.75 | 157.84 | 151.2601 | 2267041 |
| 1719354900 | 158.06 | -5.79 | -3.53 | 164.52 | 164.52 | 157.38 | 2330658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
