Historical Data for Sarepta Therapeutics Inc. (SRPT)

$ 127.90   -2.40 (-1.84%) Volume: 862.51k 4:00 PM EST Jan 17, 2020
After Hours:  $ 127.00   -0.90 (-0.70%) Volume: 51.45k 5:49 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 130.25 131.24 127.44 127.90 862.51k -2.40 -1.84% 127.90 110.79m 9,322
01/16/20 129.70 133.00 129.212 130.30 751.36k 0.06 0.05% 130.30 98.51m 8,864
01/15/20 128.25 133.53 128.04 130.24 1.1m 2.31 1.81% 130.24 144.01m 11,658
01/14/20 125.00 131.53 123.014 127.93 1.73m 3.30 2.65% 127.93 222.01m 15,107
01/13/20 130.00 131.30 123.50 124.63 1.77m -4.39 -3.40% 124.63 221.37m 21,431
01/10/20 132.02 134.5708 128.65 129.02 832.57k -2.62 -1.99% 129.02 109.27m 10,747
01/09/20 130.48 133.26 130.00 131.64 780.22k 1.61 1.24% 131.64 102.86m 9,590
01/08/20 130.00 131.3283 129.00 130.03 1.01m -0.19 -0.15% 130.03 131.83m 9,770
01/07/20 131.36 132.43 128.16 130.22 739.22k -1.23 -0.94% 130.22 96.19m 8,241
01/06/20 128.14 131.45 127.69 131.45 810.63k 1.67 1.29% 131.45 105.17m 10,201
01/03/20 127.98 131.00 127.37 129.78 628.6k 0.69 0.53% 129.78 81.32m 7,736
01/02/20 129.63 130.63 127.765 129.09 580.89k 0.05 0.04% 129.09 75.12m 8,506
12/31/19 127.62 131.26 127.03 129.04 555.49k 0.25 0.19% 129.04 72.08m 6,551
12/30/19 129.45 130.205 126.70 128.79 648.8k -0.98 -0.76% 128.79 83.6m 11,276
12/27/19 133.07 133.99 129.08 129.77 807.97k -3.21 -2.41% 129.77 105.57m 10,234
12/26/19 133.39 135.7999 132.90 132.98 528.21k -1.32 -0.98% 132.98 70.86m 8,287
12/24/19 135.71 136.40 133.42 134.30 838.36k -1.28 -0.94% 134.30 112.84m 8,693
12/23/19 136.99 138.52 129.70 135.58 4.19m 9.41 7.46% 135.58 565.08m 36,803
12/20/19 126.35 127.79 125.3701 126.17 1.41m 0.86 0.69% 126.17 178.53m 11,571
12/19/19 126.19 127.067 123.44 125.31 1.22m -1.31 -1.03% 125.31 151.87m 13,263
12/18/19 130.68 130.8442 126.48 126.62 1.45m -4.85 -3.69% 126.62 185.67m 14,737