Historical Data for Sarepta Therapeutics Inc. (SRPT)

$ 140.79   -1.63 (-1.14%) Volume: 291.67k 4:00 PM EDT 19-Oct-2020
After Hours:  $ 143.13   2.34 (+1.66%) Volume: 10.38k 5:53 PM EDT 19-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/19/20 143.00 143.70 140.00 140.79 291.67k -1.63 -1.14% 140.79 41.27m 7,759
10/16/20 143.34 145.66 142.26 142.42 421.46k -0.91 -0.63% 142.42 60.51m 7,055
10/15/20 144.11 145.70 141.98 143.33 411k -1.79 -1.23% 143.33 58.97m 7,655
10/14/20 147.99 149.65 145.12 145.12 418.33k -2.14 -1.45% 145.12 61.15m 7,267
10/13/20 144.09 147.89 142.3701 147.26 410.15k 4.39 3.07% 147.26 60.13m 7,737
10/12/20 145.22 146.508 142.73 142.87 284.01k -0.71 -0.49% 142.87 40.85m 6,717
10/09/20 144.22 145.99 142.48 143.58 309.98k -1.12 -0.77% 143.58 44.6m 7,801
10/08/20 146.63 146.96 144.26 144.70 432.16k -1.16 -0.80% 144.70 62.77m 7,916
10/07/20 140.00 146.78 139.8316 145.86 1.14m 6.36 4.56% 145.86 164.3m 9,826
10/06/20 139.00 140.43 137.90 139.50 436k 0.70 0.50% 139.50 60.79m 8,374
10/05/20 136.05 140.755 136.02 138.80 592.88k 4.01 2.97% 138.80 82.56m 9,491
10/02/20 138.85 140.77 134.61 134.79 653.41k -6.76 -4.78% 134.79 88.88m 11,162
10/01/20 140.38 142.65 139.13 141.55 441.43k 1.12 0.80% 141.55 62.32m 9,854
09/30/20 141.65 144.80 139.52 140.43 387.5k -0.85 -0.60% 140.43 54.86m 7,690
09/29/20 143.15 143.76 140.02 141.28 540.94k -1.92 -1.34% 141.28 76.42m 9,309
09/28/20 146.02 150.00 140.53 143.20 515.06k -0.80 -0.56% 143.20 73.79m 10,961
09/25/20 137.96 145.54 135.0101 144.00 735.55k 6.24 4.53% 144.00 104.95m 11,584
09/24/20 142.35 143.53 134.52 137.76 969.93k -6.20 -4.31% 137.76 133.85m 14,085
09/23/20 146.46 150.00 143.88 143.96 646.21k -2.35 -1.61% 143.96 94.64m 8,933
09/22/20 143.99 146.605 140.94 146.31 402.84k 3.47 2.43% 146.31 58.39m 9,481
09/21/20 143.58 143.58 140.46 142.84 569.71k -1.69 -1.17% 142.84 80.91m 10,062