Historical Data for Sarepta Therapeutics Inc. (SRPT)

$ 158.89   2.16 (+1.38%) Volume: 571.07k 4:00 PM EDT 5-Aug-2020
After Hours:  $ 158.00   -0.89 (-0.56%) Volume: 8.47k 7:21 PM EDT 5-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 156.91 159.50 154.07 158.89 571.07k 2.16 1.38% 158.89 89.9m 10,623
08/04/20 158.89 159.13 154.28 156.73 428.12k -1.50 -0.95% 156.73 66.99m 8,107
08/03/20 154.86 159.50 154.80 158.23 483.88k 4.71 3.07% 158.23 76.44m 9,457
07/31/20 154.23 155.26 150.50 153.52 495.39k -0.57 -0.37% 153.52 75.79m 9,522
07/30/20 148.0235 155.77 148.02 154.09 477.7k 4.09 2.73% 154.09 73.36m 8,978
07/29/20 156.41 156.47 148.8363 150.00 835.26k -5.49 -3.53% 150.00 126.47m 11,360
07/28/20 158.45 159.64 154.76 155.49 863.51k -2.96 -1.87% 155.49 134.88m 8,946
07/27/20 159.21 159.47 155.72 158.45 685.71k -0.18 -0.11% 158.45 108.2m 12,120
07/24/20 160.00 160.42 154.41 158.63 642.11k -3.04 -1.88% 158.63 101.38m 10,792
07/23/20 164.74 168.05 160.8687 161.67 540.47k -2.85 -1.73% 161.67 88.71m 9,834
07/22/20 167.85 169.14 163.50 164.52 667.72k -3.75 -2.23% 164.52 110.4m 9,591
07/21/20 172.51 174.46 167.13 168.27 591.02k -4.07 -2.36% 168.27 99.97m 8,997
07/20/20 168.46 175.00 167.59 172.34 780.05k 4.83 2.88% 172.34 134.6m 11,005
07/17/20 170.93 170.93 165.05 167.51 601.03k -1.905 -1.12% 167.51 100.67m 8,573
07/16/20 167.42 169.605 164.94 169.415 570.28k -0.245 -0.14% 169.415 96.04m 7,842
07/15/20 168.70 170.72 166.52 169.66 547.91k 2.90 1.74% 169.66 92.75m 7,767
07/14/20 163.07 167.30 159.4825 166.76 724.03k 4.78 2.95% 166.76 119.61m 11,865
07/13/20 169.61 170.70 160.94 161.98 765.05k -6.83 -4.05% 161.98 126.72m 12,801
07/10/20 170.06 172.00 167.8356 168.81 434.01k -1.15 -0.68% 168.81 73.41m 6,586
07/09/20 170.19 171.23 166.53 169.96 461.53k -0.19 -0.11% 169.96 78.28m 8,703
07/08/20 164.19 170.45 164.15 170.15 614.81k 6.26 3.82% 170.15 103.8m 9,927
07/07/20 163.09 169.45 162.49 163.89 492.02k 0.40 0.24% 163.89 81.68m 8,158
07/06/20 163.25 165.82 162.02 163.49 637.14k 0.74 0.45% 163.49 104.38m 7,527