Historical Data for Sarepta Therapeutics Inc. (SRPT)

$ 109.96   -1.42 (-1.27%) Volume: 664.02k 4:00 PM EST Dec 5, 2019
After Hours:  $ 109.96 0.00 (0.00%) Volume: 8.97k 4:41 PM EST Dec 5, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 111.26 111.26 108.975 109.96 664.02k -1.42 -1.27% 109.96 73.02m 10,299
12/04/19 111.53 112.33 108.39 111.38 1.27m 0.07 0.06% 111.38 140.09m 13,804
12/03/19 110.59 113.1488 110.01 111.31 1.53m 2.53 2.33% 111.31 170.83m 15,208
12/02/19 112.60 112.92 108.105 108.78 1.58m -3.71 -3.30% 108.78 173.68m 13,065
11/29/19 111.02 113.54 110.24 112.49 356.25k 1.57 1.42% 112.49 39.92m 4,777
11/27/19 108.71 111.39 108.16 110.92 721.18k 2.03 1.86% 110.92 79.73m 8,402
11/26/19 107.00 109.26 104.8395 108.89 1.32m 1.80 1.68% 108.89 142m 9,942
11/25/19 108.00 108.70 107.00 107.09 1.56m 0.07 0.07% 107.09 168.24m 12,034
11/22/19 104.20 107.51 103.26 107.02 1.4m 2.85 2.74% 107.02 148.03m 12,541
11/21/19 102.27 105.00 101.21 104.17 1.07m 1.87 1.83% 104.17 111.17m 13,494
11/20/19 98.00 102.80 98.00 102.30 1.53m 4.26 4.35% 102.30 155.21m 12,017
11/19/19 98.29 99.1707 96.54 98.04 1.13m 0.14 0.14% 98.04 110.63m 10,250
11/18/19 97.60 98.43 96.2121 97.90 966.07k 0.44 0.45% 97.90 94.36m 9,302
11/15/19 97.93 98.43 96.60 97.46 1.08m 0.05 0.05% 97.46 105.6m 10,763
11/14/19 99.64 100.25 95.79 97.41 1.53m -3.59 -3.55% 97.41 149.14m 16,792
11/13/19 98.87 103.44 98.00 101.00 2.2m 1.05 1.05% 101.00 223.75m 19,273
11/12/19 99.29 100.70 96.00 99.95 2.85m 5.17 5.45% 99.95 280.96m 26,094
11/11/19 95.28 96.00 92.00 94.78 1.35m -1.50 -1.56% 94.78 127m 14,466
11/08/19 91.00 98.78 90.00 96.28 2.23m 2.90 3.11% 96.28 212.47m 22,094
11/07/19 93.23 94.75 92.26 93.38 1.28m 1.07 1.16% 93.38 119.59m 13,763
11/06/19 92.59 94.515 91.60 92.31 1.1m -1.19 -1.27% 92.31 101.57m 14,809
11/05/19 91.29 94.49 89.07 93.50 1.51m 2.69 2.96% 93.50 140.7m 15,908