Sarepta Therapeutics Historical Data - SRPT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Sarepta Therapeutics Inc New SRPT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  31.58 31.43% 132.05 138.79 125.50 125.50 100.47 23:59:39
more quote information »

SRPT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week110.52138.7999.8341104.01947,43421.5319.48%
1 Month97.93138.7996.2121105.571,081,98634.1234.84%
3 Months85.61138.7972.0591.031,311,48146.4454.25%
6 Months120.77158.8072.05106.411,420,39111.289.34%
1 Year126.36158.8072.05114.301,285,6895.694.5%
3 Years31.59176.5026.2676.071,615,069100.46318.01%
5 Years14.07176.508.0050.192,023,348117.98838.52%

SRPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 132.05 31.58 31.43% 125.50 138.79 125.10 10,757,149
Dec 12 2019 100.47 -0.98 -0.97% 101.46 103.45 99.8341 1,085,884
Dec 11 2019 101.45 -4.72 -4.45% 106.20 106.925 100.98 1,164,519
Dec 10 2019 106.17 0.42 0.4% 105.67 107.06 104.78 1,069,810
Dec 09 2019 105.75 -3.71 -3.39% 109.36 110.21 105.73 862,908
Dec 06 2019 109.46 -0.50 -0.45% 110.52 110.7698 108.72 554,047
Dec 05 2019 109.96 -1.42 -1.27% 111.26 111.37 108.975 660,349
Dec 04 2019 111.38 0.07 0.06% 111.53 112.87 108.39 1,228,698
Dec 03 2019 111.31 2.53 2.33% 110.59 113.1488 110.01 1,454,761
Dec 02 2019 108.78 -3.71 -3.3% 112.60 112.92 108.105 1,539,025
Nov 29 2019 112.49 1.57 1.42% 111.02 113.54 110.24 356,249
Nov 27 2019 110.92 2.03 1.86% 108.51 111.39 108.16 695,883
Nov 26 2019 108.89 1.80 1.68% 107.87 109.26 104.8395 1,312,431
Nov 25 2019 107.09 0.07 0.07% 108.00 108.70 107.00 1,511,896
Nov 22 2019 107.02 2.85 2.74% 104.20 107.51 103.26 1,376,443
Nov 21 2019 104.17 1.87 1.83% 102.27 105.00 101.21 1,051,311
Nov 20 2019 102.30 4.42 4.52% 98.00 102.80 98.00 1,513,606
Nov 19 2019 97.88 -0.02 -0.02% 98.29 99.00 96.54 1,093,708
Nov 18 2019 97.90 0.44 0.45% 97.60 98.43 96.2121 955,061
Nov 15 2019 97.46 0.05 0.05% 97.93 98.43 96.60 1,071,138
Nov 14 2019 97.41 -3.59 -3.55% 99.64 100.69 95.79 1,510,178
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.