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 | -0.48 | -0.332525112574 | 144.35 | 149.91 | 143.31 | 1161377 | 146.61842388 | CS |
| 4 | -13.92 | -8.82185182838 | 157.79 | 162.95 | 143.31 | 1206553 | 150.04342766 | CS |
| 12 | 11.32 | 8.54017351943 | 132.55 | 173.1 | 109.91 | 1939023 | 138.98354962 | CS |
| 26 | 23.02 | 19.0484071163 | 120.85 | 173.1 | 109.91 | 1355017 | 134.50940716 | CS |
| 52 | 40.13 | 38.683246578 | 103.74 | 173.1 | 55.25 | 1363826 | 115.76093732 | CS |
| 156 | 77.09 | 115.438754118 | 66.78 | 173.1 | 55.25 | 1171698 | 109.10784715 | CS |
| 260 | -4.82 | -3.24164368821 | 148.69 | 181.83 | 55.25 | 1169777 | 108.69692623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268500 | 163.85 | 3.13 | 1.95 | 162.25 | 168.305 | 162 | 4542680 |
| 1719009300 | 160.72 | 37.22 | 30.14 | 162 | 173.1 | 157.251 | 15044366 |
| 1718922900 | 123.5 | 5.98 | 5.09 | 117.53 | 123.73 | 115.74 | 2104973 |
| 1718750100 | 117.52 | 0.69 | 0.59 | 117.01 | 120.29 | 116.77 | 1467811 |
| 1718663700 | 116.83 | -6.01 | -4.89 | 122.53 | 122.55 | 116.5 | 1422118 |
| 1718404500 | 122.84 | -2.16 | -1.73 | 124.09 | 125.89 | 120.34 | 1000286 |
| 1718318100 | 125 | 5.02 | 4.18 | 122.22 | 125.84 | 122.22 | 2162060 |
| 1718231700 | 119.98 | -1.4 | -1.15 | 122.93 | 123.53 | 118.7 | 701367 |
| 1718145300 | 121.38 | -1.21 | -0.99 | 121.48 | 122.56 | 119.62 | 682470 |
| 1718058900 | 122.59 | -0.73 | -0.59 | 123.13 | 124.41 | 121.68 | 1636235 |
| 1717799700 | 123.32 | 5.88 | 5.01 | 117.53 | 124.6 | 116.52 | 1485696 |
| 1717713300 | 117.44 | -2.35 | -1.96 | 119.2 | 119.44 | 116.93 | 1283601 |
| 1717626900 | 119.79 | 0.07 | 0.06 | 119.75 | 122.53 | 116.5 | 1795020 |
| 1717540500 | 119.72 | -4.51 | -3.63 | 123.79 | 124.22 | 118.87 | 1332064 |
| 1717454100 | 124.23 | -5.63 | -4.34 | 128.53 | 128.53 | 122.64 | 1809623 |
| 1717194900 | 129.86 | 5.41 | 4.35 | 125.48 | 130.81 | 125.4 | 16983219 |
| 1717108500 | 124.45 | 8.2 | 7.05 | 122.95 | 125.725 | 120.23 | 4369422 |
| 1717022100 | 116.25 | 2.92 | 2.58 | 113.37 | 117.08 | 112.395 | 1939975 |
| 1716935700 | 113.33 | -10.13 | -8.21 | 119.02 | 120 | 109.91 | 2997108 |
| 1716590100 | 123.46 | -3.67 | -2.89 | 128 | 129 | 123.31 | 1033841 |
| 1716503700 | 127.13 | -1.17 | -0.91 | 128.3 | 129.84 | 125.5 | 847705 |
| 1716417300 | 128.3 | -0.82 | -0.64 | 128.93 | 130.94 | 127.66 | 723254 |
| 1716330900 | 129.12 | -1.71 | -1.31 | 130.11 | 131.025 | 127.68 | 748380 |
| 1716244500 | 130.83 | -0.55 | -0.42 | 132.15 | 132.15 | 128.75 | 779919 |
| 1715985300 | 131.38 | -1.36 | -1.02 | 132.88 | 133.12 | 129.5 | 848974 |
| 1715898900 | 132.74 | 0.24 | 0.18 | 132.04 | 133.06 | 129.56 | 1010025 |
| 1715812500 | 132.5 | -0.16 | -0.12 | 134 | 134.715 | 132.1 | 762810 |
| 1715726100 | 132.66 | 0.96 | 0.73 | 133.55 | 134.3351 | 130.88999 | 1227441 |
| 1715639700 | 131.69999 | -0.12 | -0.09 | 132.25 | 133.55 | 129.78 | 634157 |
| 1715380500 | 131.82 | -0.48 | -0.36 | 132.87 | 132.87 | 129.44 | 735572 |
| 1715294100 | 132.3 | -0.28 | -0.21 | 133.22 | 133.38999 | 129.485 | 1320863 |
| 1715207700 | 132.58 | -3.46 | -2.54 | 137.13999 | 137.13999 | 129.445 | 1579019 |
| 1715121300 | 136.04 | 1 | 0.74 | 135.1 | 146.68 | 132.3 | 2003262 |
| 1715034900 | 135.04 | 1.38 | 1.03 | 133.6 | 135.16 | 132.62 | 823407 |
| 1714775700 | 133.66 | 3.03 | 2.32 | 132.55 | 134.465 | 131.16 | 1196283 |
| 1714689300 | 130.63 | -0.27 | -0.21 | 140 | 142.79 | 130.05 | 2230580 |
| 1714602900 | 130.9 | 4.24 | 3.35 | 127.06 | 131.61 | 126.5 | 1187085 |
| 1714516500 | 126.66 | -2.14 | -1.66 | 128.65 | 129.69999 | 126.53 | 1092767 |
| 1714430100 | 128.8 | 0.03 | 0.02 | 129.02 | 131.8 | 127.47 | 1035308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
