Sarepta Therapeutics Inc New (SRPT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.23 | -4.39680538041 | 118.95 | 119.436 | 113.38 | 970890 | 116.29174401 | CS |
| 4 | -11.97 | -9.52343066274 | 125.69 | 129.84 | 113.38 | 873031 | 119.03062532 | CS |
| 12 | -8.2399 | -6.75623709104 | 121.9599 | 138.81 | 102.155 | 950287 | 120.45221379 | CS |
| 26 | -29.63 | -20.669689571 | 143.35 | 145 | 102.155 | 940466 | 125.71454651 | CS |
| 52 | -7.04 | -5.82974494866 | 120.76 | 173.1 | 102.155 | 1150167 | 131.29569911 | CS |
| 156 | 43.95 | 62.992690268 | 69.77 | 173.1 | 55.25 | 1161260 | 115.66230094 | CS |
| 260 | -3.49 | -2.9775616415 | 117.21 | 181.83 | 55.25 | 1135663 | 110.05801507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 113.72 | -0.73 | -0.64 | 114.87 | 116.15 | 112.78 | 724636 |
| 1738280100 | 114.45 | -1 | -0.87 | 115.53 | 116.24 | 113.46 | 767884 |
| 1738193700 | 115.45 | -2.06 | -1.75 | 117.24 | 117.5 | 113.38 | 904953 |
| 1738107300 | 117.51 | 0.62 | 0.53 | 117.12 | 118.28 | 116.54 | 1220412 |
| 1738020900 | 116.89 | 0.43 | 0.37 | 116.39 | 119.436 | 116.31 | 835410 |
| 1737761700 | 116.46 | 0.37 | 0.32 | 118.95 | 118.95 | 116 | 1125792 |
| 1737675300 | 116.09 | 0 | 0.00 | 116.09 | 116.09 | 116.09 | 0 |
| 1737588900 | 116.09 | -0.7 | -0.60 | 117 | 118.2 | 115.5 | 725847 |
| 1737502500 | 116.79 | -1.21 | -1.03 | 118.393 | 119.51 | 116.21 | 1193622 |
| 1737156900 | 118 | 0.94 | 0.80 | 117.75 | 118.45 | 115.61 | 649139 |
| 1737070500 | 117.06 | -2.27 | -1.90 | 119.35 | 119.77 | 114.42 | 829494 |
| 1736984100 | 119.33 | 0.5 | 0.42 | 119.91 | 123.015 | 118.64 | 659197 |
| 1736897700 | 118.83 | 0.4 | 0.34 | 120.53 | 123.51 | 118.36 | 1313319 |
| 1736811300 | 118.43 | -6.36 | -5.10 | 125.58 | 127.91 | 116.29 | 1518064 |
| 1736552100 | 124.79 | -1.48 | -1.17 | 125.4985 | 128.75 | 123.5 | 750626 |
| 1736379300 | 126.27 | 1.78 | 1.43 | 123.83 | 128 | 123.4 | 722906 |
| 1736292900 | 124.49 | -3.4 | -2.66 | 129.135 | 129.84 | 123.38 | 570922 |
| 1736206500 | 127.89 | 1.6 | 1.27 | 125.94 | 128.94999 | 125.84 | 663690 |
| 1735947300 | 126.29 | 2.2 | 1.77 | 125.69 | 127.285 | 125.16 | 390248 |
| 1735860900 | 124.09 | 2.5 | 2.06 | 121.435 | 126.8866 | 121.435 | 587358 |
| 1735688100 | 121.59 | 0.4 | 0.33 | 121.67 | 122.795 | 120.29 | 379064 |
| 1735601700 | 121.19 | -0.31 | -0.26 | 120.21 | 121.63 | 119.26 | 443943 |
| 1735342500 | 121.5 | -1.87 | -1.52 | 122.58 | 123.574 | 120.83 | 474802 |
| 1735256100 | 123.37 | 1.47 | 1.21 | 120.82 | 123.9 | 120.74 | 392803 |
| 1735077840 | 121.9 | 1.24 | 1.03 | 120.21 | 122.1808 | 120 | 204886 |
| 1734996900 | 120.66 | 1.69 | 1.42 | 119 | 121.065 | 117.395 | 508225 |
| 1734737700 | 118.97 | -0.5 | -0.42 | 119.59 | 121 | 118.56 | 1892959 |
| 1734651300 | 119.47 | -0.78 | -0.65 | 121.3743 | 122.5 | 117.97 | 1023112 |
| 1734564900 | 120.25 | -5.51 | -4.38 | 125.11 | 126.04 | 119.84 | 940981 |
| 1734478500 | 125.76 | -1.03 | -0.81 | 125.8 | 127.87 | 124.9006 | 556873 |
| 1734392100 | 126.79 | 3.08 | 2.49 | 123.42 | 128.72999 | 123.15 | 775124 |
| 1734132900 | 123.71 | -0.76 | -0.61 | 123.04 | 125.91 | 122.12 | 718226 |
| 1734046500 | 124.47 | -0.92 | -0.73 | 125.47 | 126.72 | 123.74 | 736708 |
| 1733960100 | 125.39 | -1.31 | -1.03 | 126.7 | 127.56 | 124.48 | 360647 |
| 1733873700 | 126.7 | -2.3 | -1.78 | 127.85 | 129.37 | 126 | 481420 |
| 1733787300 | 129 | 0.83 | 0.65 | 128.32499 | 131.31 | 127.8 | 763631 |
| 1733528100 | 128.16999 | 1.89 | 1.50 | 126.34 | 129.06 | 125.52 | 618785 |
| 1733441700 | 126.28 | -0.25 | -0.20 | 126 | 127.87 | 124.42 | 624823 |
| 1733355300 | 126.53 | 0.52 | 0.41 | 126.4406 | 127.96 | 124.81 | 485599 |
| 1733268900 | 126.01 | -1.94 | -1.52 | 127.275 | 128.49 | 125.02 | 1064362 |
| 1733182500 | 127.95 | -5.39 | -4.04 | 132.19999 | 132.19999 | 125.7 | 1116632 |
| 1732917840 | 133.34 | -4.6 | -3.33 | 137.58 | 138.81 | 133.15 | 766419 |
| 1732750500 | 137.94 | 7.44 | 5.70 | 130.94 | 138.10499 | 130 | 2913146 |
| 1732664100 | 130.5 | 15.85 | 13.82 | 116.11 | 131 | 116.11 | 3362966 |
| 1732577700 | 114.65 | 0.42 | 0.37 | 114.1 | 115.3 | 113 | 1347632 |
| 1732318500 | 114.23 | 3.73 | 3.38 | 110.95 | 114.83 | 110.85 | 902477 |
| 1732232100 | 110.5 | -0.36 | -0.32 | 110.87 | 111.78 | 109.0304 | 907569 |
| 1732145700 | 110.86 | 4.24 | 3.98 | 110.5 | 111.375 | 108.72 | 1180017 |
| 1732059300 | 106.62 | 1.95 | 1.86 | 103.75 | 106.99 | 103.625 | 1044355 |
| 1731972900 | 104.67 | 0.13 | 0.12 | 102.9 | 105.98 | 102.155 | 1226419 |
| 1731713700 | 104.54 | -4.57 | -4.19 | 108.54 | 108.7 | 102.57 | 1567634 |
| 1731627300 | 109.11 | -3.37 | -3.00 | 112.48 | 112.48 | 109.01 | 1446126 |
| 1731540900 | 112.48 | -1.84 | -1.61 | 113.63 | 116.3 | 111.53 | 958874 |
| 1731454500 | 114.32 | -3.52 | -2.99 | 118 | 118.725 | 114.12 | 1101349 |
| 1731368100 | 117.84 | -3.77 | -3.10 | 121.88 | 122.63 | 117.53 | 1132659 |
| 1731108900 | 121.61 | 1.19 | 0.99 | 121.9599 | 121.9599 | 116.32 | 1465381 |
| 1731022500 | 120.42 | -7.55 | -5.90 | 132.9999 | 132.9999 | 117.52 | 2364564 |
| 1730936100 | 127.97 | 2.96 | 2.37 | 125.95 | 128.32 | 122.45 | 1437687 |
| 1730849700 | 125.01 | 1.94 | 1.58 | 123 | 125.25 | 121.1765 | 820514 |
| 1730763300 | 123.07 | -0.22 | -0.18 | 123.3 | 124.03 | 121.0125 | 968206 |
| 1730500500 | 123.29 | -2.71 | -2.15 | 125.91 | 126.51 | 122.679 | 1139561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
