Sarepta Therapeutics Inc New (SRPT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.14 | -4.09921046335 | 125.39 | 128.73 | 119.84 | 752333 | 123.94128341 | CS |
| 4 | 9.38 | 8.46035897898 | 110.87 | 138.81 | 109.0304 | 1027175 | 126.16363137 | CS |
| 12 | -4.34 | -3.48342563609 | 124.59 | 138.81 | 102.155 | 978008 | 122.39468889 | CS |
| 26 | 2.72 | 2.31430273122 | 117.53 | 173.1 | 102.155 | 1187423 | 136.2541924 | CS |
| 52 | 25.27 | 26.6056011792 | 94.98 | 173.1 | 89.92 | 1209649 | 129.24943335 | CS |
| 156 | 32.59 | 37.1777321469 | 87.66 | 173.1 | 55.25 | 1179703 | 113.99718689 | CS |
| 260 | -5.94 | -4.70718757429 | 126.19 | 181.83 | 55.25 | 1122202 | 110.8297121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 120.25 | -5.51 | -4.38 | 125.11 | 126.04 | 119.84 | 942761 |
| 1734478500 | 125.76 | -1.03 | -0.81 | 125.1 | 127.87 | 124.9006 | 566172 |
| 1734392100 | 126.79 | 3.08 | 2.49 | 123.42 | 128.72999 | 123.15 | 782159 |
| 1734132900 | 123.71 | -0.76 | -0.61 | 123.19 | 125.91 | 122.12 | 730756 |
| 1734046500 | 124.47 | -0.92 | -0.73 | 125.39 | 126.72 | 123.74 | 739818 |
| 1733960100 | 125.39 | -1.31 | -1.03 | 126.7 | 127.56 | 124.48 | 364743 |
| 1733873700 | 126.7 | -2.3 | -1.78 | 129.08 | 129.37 | 126 | 485995 |
| 1733787300 | 129 | 0.83 | 0.65 | 128.36 | 131.31 | 127.8 | 775167 |
| 1733528100 | 128.16999 | 1.89 | 1.50 | 126.34 | 129.06 | 125.52 | 619484 |
| 1733441700 | 126.28 | -0.25 | -0.20 | 125.55 | 127.87 | 124.42 | 631891 |
| 1733355300 | 126.53 | 0.52 | 0.41 | 126.01 | 127.96 | 124.81 | 489669 |
| 1733268900 | 126.01 | -1.94 | -1.52 | 126.91 | 128.49 | 125.02 | 1075008 |
| 1733182500 | 127.95 | -5.39 | -4.04 | 132.19999 | 132.65 | 125.7 | 1134975 |
| 1732917840 | 133.34 | -4.6 | -3.33 | 137.11 | 138.81 | 133.15 | 777554 |
| 1732750500 | 137.94 | 7.44 | 5.70 | 130.94 | 138.10499 | 130 | 2916905 |
| 1732664100 | 130.5 | 15.85 | 13.82 | 116.11 | 131 | 115.75 | 3403187 |
| 1732577700 | 114.65 | 0.42 | 0.37 | 113.06 | 115.3 | 113 | 1362605 |
| 1732318500 | 114.23 | 3.73 | 3.38 | 110.7 | 114.83 | 110.5 | 913703 |
| 1732232100 | 110.5 | -0.36 | -0.32 | 110.87 | 111.78 | 109.0304 | 917253 |
| 1732145700 | 110.86 | 4.24 | 3.98 | 110.5 | 111.375 | 108.72 | 1195494 |
| 1732059300 | 106.62 | 1.95 | 1.86 | 104.3 | 106.99 | 103.625 | 1052024 |
| 1731972900 | 104.67 | 0.13 | 0.12 | 102.9 | 105.98 | 102.155 | 1229780 |
| 1731713700 | 104.54 | -4.57 | -4.19 | 108.54 | 108.7 | 102.57 | 1570843 |
| 1731627300 | 109.11 | -3.37 | -3.00 | 112.48 | 112.58 | 109.01 | 1453228 |
| 1731540900 | 112.48 | -1.84 | -1.61 | 113.63 | 116.3 | 111.53 | 962277 |
| 1731454500 | 114.32 | -3.52 | -2.99 | 118 | 118.725 | 114.12 | 1110094 |
| 1731368100 | 117.84 | -3.77 | -3.10 | 121.88 | 122.63 | 117.53 | 1143403 |
| 1731108900 | 121.61 | 1.19 | 0.99 | 120.5 | 121.9599 | 116.32 | 1483883 |
| 1731022500 | 120.42 | -7.55 | -5.90 | 132.4 | 132.9999 | 117.52 | 2392901 |
| 1730936100 | 127.97 | 2.96 | 2.37 | 126.5 | 128.32 | 122.45 | 1438603 |
| 1730849700 | 125.01 | 1.94 | 1.58 | 123 | 125.25 | 121.1765 | 825775 |
| 1730763300 | 123.07 | -0.22 | -0.18 | 123.3 | 124.03 | 121.0125 | 973203 |
| 1730500500 | 123.29 | -2.71 | -2.15 | 125.91 | 126.51 | 122.679 | 1141432 |
| 1730414100 | 126 | -1.78 | -1.39 | 127.32 | 128.19 | 125.92 | 652347 |
| 1730327700 | 127.78 | -2.43 | -1.87 | 129.32 | 130.85499 | 127.4 | 658068 |
| 1730241300 | 130.21 | -0.05 | -0.04 | 130.07 | 131.16999 | 129.2601 | 431584 |
| 1730154900 | 130.26 | -0.88 | -0.67 | 131.37 | 132.8 | 129.26 | 514881 |
| 1729895700 | 131.13999 | -0.88 | -0.67 | 132.1 | 133.36 | 130.93 | 849647 |
| 1729809300 | 132.02 | 2.14 | 1.65 | 129.9 | 132.88 | 129.53 | 737633 |
| 1729722900 | 129.88 | 1.46 | 1.14 | 131 | 131 | 126.78 | 737379 |
| 1729636500 | 128.41999 | 1.11 | 0.87 | 126.26 | 128.54 | 126 | 514391 |
| 1729550100 | 127.31 | 0.23 | 0.18 | 127.73 | 129.24 | 126.58 | 859173 |
| 1729290900 | 127.08 | 2.83 | 2.28 | 124.98 | 130.04 | 124.26 | 1028028 |
| 1729204500 | 124.25 | -1.67 | -1.33 | 125.6 | 127.18 | 124.21 | 895517 |
| 1729118100 | 125.92 | 2.19 | 1.77 | 123.66 | 126.345 | 123.66 | 612937 |
| 1729031700 | 123.73 | -0.64 | -0.51 | 124.37 | 124.98 | 123.22 | 656161 |
| 1728945300 | 124.37 | -0.14 | -0.11 | 124 | 124.94 | 122.74 | 414736 |
| 1728686100 | 124.51 | 2.1 | 1.72 | 122.41 | 125.96 | 122.17 | 881996 |
| 1728599700 | 122.41 | 4.42 | 3.75 | 119.69 | 124.66 | 118.43 | 1083137 |
| 1728513300 | 117.99 | -1.73 | -1.45 | 119.17 | 119.64 | 116.165 | 1099448 |
| 1728426900 | 119.72 | 1.93 | 1.64 | 117.86 | 120.89 | 117.53 | 809027 |
| 1728340500 | 117.79 | -2.61 | -2.17 | 120.32 | 121 | 116.58 | 882701 |
| 1728081300 | 120.4 | 1.64 | 1.38 | 120.07 | 121.88 | 118.63 | 890683 |
| 1727994900 | 118.76 | -3.76 | -3.07 | 121.96 | 122.41 | 118.27 | 1381132 |
| 1727908500 | 122.52 | 0.19 | 0.16 | 121.65 | 124 | 119.755 | 822532 |
| 1727822100 | 122.33 | -2.56 | -2.05 | 125.25 | 125.73 | 121.66 | 723107 |
| 1727735700 | 124.89 | 0.36 | 0.29 | 124.93 | 127.9 | 123.68 | 676667 |
| 1727476500 | 124.53 | -0.31 | -0.25 | 125.59 | 125.74 | 123.47 | 768284 |
| 1727390100 | 124.84 | 0.22 | 0.18 | 124.59 | 125.76 | 123.6 | 582823 |
| 1727303700 | 124.62 | -0.87 | -0.69 | 125.56 | 125.92 | 123.65 | 716412 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
