Sarepta Therapeutics Inc (SRPT) Historical Stock Data
109.00 ↓0.26 (-0.24%)
As of August 12, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, SRPT is up 1.10% a day on average. There have been 18 days where Sarepta Therapeutics Inc closed green and 12 days where SRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 109.30 | 109.00 | ↓$0.30 (-0.27%) | 108.61 | 110.96 | 1.03M |
| 2022-08-11 | 112.31 | 109.26 | ↓$3.05 (-2.72%) | 108.69 | 113.42 | 1.02M |
| 2022-08-10 | 109.31 | 113.07 | ↑$3.76 (3.44%) | 109.31 | 113.58 | 0.98M |
| 2022-08-09 | 112.46 | 109.10 | ↓$3.36 (-2.99%) | 107.77 | 112.89 | 2M |
| 2022-08-08 | 105.95 | 111.47 | ↑$5.52 (5.21%) | 105.93 | 111.90 | 2.18M |
| 2022-08-05 | 100.60 | 106.02 | ↑$5.42 (5.39%) | 99.45 | 107.02 | 1.39M |
| 2022-08-04 | 96.20 | 101.45 | ↑$5.25 (5.46%) | 96.19 | 103.16 | 1.59M |
| 2022-08-03 | 94.34 | 96.11 | ↑$1.77 (1.88%) | 92.54 | 96.23 | 2.37M |
| 2022-08-02 | 91.35 | 94.01 | ↑$2.66 (2.91%) | 90.95 | 94.71 | 1.14M |
| 2022-08-01 | 92.76 | 91.55 | ↓$1.21 (-1.30%) | 90.40 | 93.92 | 814.82K |
| 2022-07-29 | 96.02 | 92.95 | ↓$3.07 (-3.20%) | 89.75 | 96.02 | 3.66M |
| 2022-07-28 | 86.52 | 85.93 | ↓$0.59 (-0.68%) | 84.08 | 86.52 | 370.08K |
| 2022-07-27 | 82.83 | 85.86 | ↑$3.03 (3.66%) | 82.50 | 86.28 | 650.99K |
| 2022-07-26 | 82.87 | 82.54 | ↓$0.33 (-0.40%) | 81.26 | 84.36 | 451.73K |
| 2022-07-25 | 83.61 | 83.20 | ↓$0.41 (-0.49%) | 82.10 | 84.26 | 421.66K |
| 2022-07-22 | 85.19 | 83.99 | ↓$1.20 (-1.41%) | 83.80 | 85.31 | 563.86K |
| 2022-07-21 | 85.62 | 84.66 | ↓$0.96 (-1.12%) | 84.11 | 85.91 | 425.86K |
| 2022-07-20 | 84.73 | 85.45 | ↑$0.72 (0.85%) | 84.01 | 86.40 | 411.60K |
| 2022-07-19 | 84.75 | 84.70 | ↓$0.05 (-0.06%) | 84.07 | 85.90 | 639.18K |
| 2022-07-18 | 83.72 | 84.43 | ↑$0.71 (0.85%) | 83.65 | 85.83 | 809.95K |
| 2022-07-15 | 82.81 | 83.59 | ↑$0.78 (0.94%) | 81.46 | 84.27 | 1.01M |
| 2022-07-14 | 81.07 | 82.25 | ↑$1.18 (1.46%) | 80.09 | 83.72 | 700.36K |
| 2022-07-13 | 78.32 | 81.17 | ↑$2.85 (3.64%) | 77.93 | 82.80 | 0.92M |
| 2022-07-12 | 80.18 | 79.11 | ↓$1.07 (-1.33%) | 77.39 | 80.44 | 682.45K |
| 2022-07-11 | 79.78 | 80.12 | ↑$0.34 (0.43%) | 78.84 | 81.54 | 666.59K |
| 2022-07-08 | 79.41 | 80.47 | ↑$1.06 (1.33%) | 78.91 | 80.74 | 0.97M |
| 2022-07-07 | 76.59 | 79.70 | ↑$3.11 (4.06%) | 76.55 | 80.88 | 1.42M |
| 2022-07-06 | 72.50 | 75.97 | ↑$3.47 (4.79%) | 72.15 | 77.07 | 2.52M |
| 2022-07-05 | 74.78 | 75.74 | ↑$0.96 (1.28%) | 73.07 | 76.00 | 1.29M |
| 2022-07-01 | 74.57 | 75.71 | ↑$1.14 (1.53%) | 73.55 | 76.34 | 877.36K |
Create an account or log in to view more rows.
$SRPT has just been halted from trading.
$SRPT recovery hasn’t even started yet.. imo
$SRPT gets me every time lol
$SRPT love this stock!!!!
$SRPT has just been halted from trading.
$SRPT gap it slap it ask it !
$SRPT might see a whole 1% green
$SRPT in it to win it
$SRPT unstoppable up wow
$SRPT Dumping started...
Get out while you can...