Sarepta Therapeutics Inc (SRPT) Historical Stock Data
86.12 ↑1.68 (1.99%)
As of December 4, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SRPT is up 0.85% a day on average. There have been 16 days where Sarepta Therapeutics Inc closed green and 14 days where SRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 84.38 | 86.12 | ↑$1.74 (2.06%) | 84.00 | 86.89 | 1.24M |
| 2023-12-01 | 81.28 | 84.44 | ↑$3.16 (3.89%) | 78.68 | 84.50 | 1.32M |
| 2023-11-30 | 81.01 | 81.28 | ↑$0.27 (0.33%) | 80.22 | 81.90 | 1.25M |
| 2023-11-29 | 82.72 | 80.40 | ↓$2.32 (-2.80%) | 80.16 | 83.50 | 1.14M |
| 2023-11-28 | 81.97 | 82.61 | ↑$0.64 (0.78%) | 81.60 | 82.90 | 0.93M |
| 2023-11-27 | 82.50 | 82.58 | ↑$0.08 (0.10%) | 81.64 | 84.04 | 646.13K |
| 2023-11-24 | 83.83 | 82.87 | ↓$0.96 (-1.15%) | 82.28 | 84.23 | 394.70K |
| 2023-11-22 | 84.42 | 83.77 | ↓$0.65 (-0.77%) | 82.06 | 85.21 | 603.14K |
| 2023-11-21 | 85.03 | 84.08 | ↓$0.95 (-1.12%) | 83.42 | 85.40 | 1.01M |
| 2023-11-20 | 83.00 | 83.06 | ↑$0.06 (0.07%) | 82.62 | 85.94 | 1.36M |
| 2023-11-17 | 82.98 | 83.15 | ↑$0.17 (0.20%) | 82.77 | 85.50 | 1.39M |
| 2023-11-16 | 83.08 | 82.98 | ↓$0.10 (-0.12%) | 81.18 | 83.43 | 1.41M |
| 2023-11-15 | 81.77 | 83.76 | ↑$1.99 (2.43%) | 81.47 | 84.71 | 1.17M |
| 2023-11-14 | 81.93 | 82.50 | ↑$0.57 (0.70%) | 80.68 | 82.56 | 1.65M |
| 2023-11-13 | 79.74 | 79.67 | ↓$0.07 (-0.09%) | 76.61 | 80.30 | 882.54K |
| 2023-11-10 | 78.81 | 79.45 | ↑$0.64 (0.81%) | 76.26 | 79.66 | 1.27M |
| 2023-11-09 | 79.88 | 79.15 | ↓$0.73 (-0.91%) | 75.88 | 80.26 | 2.04M |
| 2023-11-08 | 82.93 | 80.69 | ↓$2.24 (-2.70%) | 80.40 | 83.47 | 1.07M |
| 2023-11-07 | 80.62 | 82.93 | ↑$2.31 (2.87%) | 80.62 | 84.19 | 2.15M |
| 2023-11-06 | 81.50 | 80.10 | ↓$1.40 (-1.72%) | 79.66 | 83.11 | 2.58M |
| 2023-11-03 | 78.42 | 78.01 | ↓$0.41 (-0.52%) | 77.80 | 81.27 | 2.29M |
| 2023-11-02 | 79.43 | 77.76 | ↓$1.67 (-2.10%) | 75.70 | 82.22 | 3.71M |
| 2023-11-01 | 68.40 | 76.52 | ↑$8.12 (11.87%) | 68.00 | 76.77 | 6.52M |
| 2023-10-31 | 57.63 | 67.31 | ↑$9.68 (16.80%) | 55.25 | 68.00 | 23.40M |
| 2023-10-30 | 107.95 | 107.65 | ↓$0.30 (-0.28%) | 106.92 | 109.96 | 731.72K |
| 2023-10-27 | 111.90 | 106.83 | ↓$5.07 (-4.53%) | 106.05 | 111.90 | 0.92M |
| 2023-10-26 | 107.39 | 111.60 | ↑$4.21 (3.92%) | 105.92 | 112.23 | 1.13M |
| 2023-10-25 | 112.39 | 107.24 | ↓$5.15 (-4.58%) | 106.52 | 112.66 | 1.09M |
| 2023-10-24 | 111.63 | 113.42 | ↑$1.79 (1.60%) | 110.72 | 113.95 | 827.31K |
| 2023-10-23 | 111.00 | 111.40 | ↑$0.40 (0.36%) | 109.78 | 113.42 | 869.67K |
Create an account or log in to view more rows.
$SRPT Dip buyers are going to get wrecked
$SRPT to the moon!
$SRPT has just been halted from trading.
$SRPT f this stock
$SRPT has just been halted from trading.
$SRPT I warned you all fairly you morons.
$SRPT has just been halted from trading.
$SRPT buy bitches
$SRPT hint hint this is when you buy a few
$SRPT go green today and we gap up tomrrow