Sarepta Therapeutics, Inc. SRPT
NASDAQ · United States · Health Technology
$17.57-0.65 (-3.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.22 | -2.25% | $18.64 | $18.69 | $18.06 | 2.00M |
| 2026-09-29 | $18.64 | -0.85% | $18.68 | $18.74 | $18.38 | 1.37M |
| 2026-09-28 | $18.80 | +0.70% | $18.43 | $18.86 | $17.64 | 2.27M |
| 2026-09-25 | $18.67 | +1.52% | $18.49 | $18.77 | $18.02 | 2.22M |
| 2026-09-24 | $18.39 | -2.96% | $18.85 | $19.14 | $18.05 | 2.56M |
| 2026-09-23 | $18.95 | -8.94% | $20.72 | $20.76 | $18.74 | 3.76M |
| 2026-09-22 | $20.81 | +3.33% | $20.46 | $21.19 | $20.19 | 2.19M |
| 2026-09-21 | $20.14 | +0.15% | $20.29 | $20.50 | $19.97 | 1.76M |
| 2026-09-18 | $20.11 | -2.71% | $20.63 | $20.74 | $19.62 | 6.29M |
| 2026-09-17 | $20.67 | +4.61% | $20.23 | $21.75 | $19.97 | 2.59M |
| 2026-09-16 | $19.76 | -4.63% | $20.68 | $20.89 | $19.72 | 2.51M |
| 2026-09-15 | $20.72 | -0.96% | $20.81 | $21.06 | $20.29 | 2.53M |
| 2026-09-14 | $20.92 | +2.30% | $20.55 | $21.40 | $20.38 | 2.19M |
| 2026-09-11 | $20.45 | -0.34% | $20.76 | $21.10 | $20.29 | 1.81M |
| 2026-09-10 | $20.52 | -6.81% | $22.02 | $22.02 | $20.28 | 2.20M |
| 2026-09-09 | $22.02 | +5.16% | $20.81 | $23.22 | $20.63 | 4.16M |
| 2026-09-08 | $20.94 | -6.93% | $19.86 | $21.32 | $19.51 | 6.24M |
| 2026-09-04 | $22.50 | -2.13% | $22.58 | $22.65 | $21.98 | 2.96M |
| 2026-09-03 | $22.99 | -0.95% | $23.15 | $23.34 | $22.42 | 2.77M |
| 2026-09-02 | $23.21 | +8.81% | $21.33 | $23.62 | $21.33 | 4.81M |
| 2026-09-01 | $21.33 | +1.43% | $20.88 | $21.82 | $20.55 | 2.62M |
| 2026-08-31 | $21.03 | +0.81% | $20.56 | $21.16 | $20.18 | 2.66M |
| 2026-08-28 | $20.86 | -3.38% | $21.49 | $22.58 | $20.83 | 3.61M |
| 2026-08-27 | $21.59 | +10.95% | $19.35 | $22.59 | $18.77 | 7.92M |
| 2026-08-26 | $19.46 | +2.85% | $18.74 | $19.48 | $18.31 | 2.41M |
| 2026-08-25 | $18.92 | +4.36% | $18.42 | $19.05 | $18.19 | 1.70M |
| 2026-08-24 | $18.13 | -3.51% | $18.53 | $18.71 | $17.90 | 1.38M |
| 2026-08-21 | $18.79 | -2.24% | $19.39 | $19.73 | $18.66 | 1.67M |
| 2026-08-20 | $19.22 | -2.58% | $19.42 | $19.95 | $18.59 | 2.91M |
| 2026-08-19 | $19.73 | +9.49% | $18.74 | $20.19 | $18.74 | 4.94M |
| 2026-08-18 | $18.02 | -0.88% | $18.17 | $18.29 | $17.88 | 1.60M |
| 2026-08-17 | $18.18 | +0.44% | $17.93 | $18.30 | $17.72 | 1.73M |
| 2026-08-14 | $18.10 | -1.74% | $18.22 | $18.26 | $17.69 | 1.56M |
| 2026-08-13 | $18.42 | +0.22% | $18.41 | $18.73 | $18.20 | 2.52M |
| 2026-08-12 | $18.38 | +0.88% | $18.06 | $18.49 | $17.86 | 2.37M |
| 2026-08-11 | $18.22 | +6.05% | $17.23 | $18.25 | $17.23 | 3.00M |
| 2026-08-10 | $17.18 | +2.38% | $16.53 | $17.21 | $16.38 | 2.70M |
| 2026-08-07 | $16.78 | 0.00% | $16.87 | $17.26 | $16.47 | 3.06M |
| 2026-08-06 | $16.78 | +5.34% | $16.66 | $17.19 | $16.35 | 5.24M |
| 2026-08-05 | $15.93 | -2.81% | $16.43 | $16.76 | $15.82 | 3.11M |
| 2026-08-04 | $16.39 | +3.21% | $16.01 | $16.45 | $15.64 | 2.88M |
| 2026-08-03 | $15.88 | +6.86% | $15.09 | $15.89 | $14.75 | 3.80M |
| 2026-07-31 | $14.86 | -4.50% | $15.50 | $15.65 | $14.84 | 3.60M |
| 2026-07-30 | $15.56 | +0.13% | $15.54 | $15.65 | $15.04 | 3.02M |
| 2026-07-29 | $15.54 | +0.71% | $15.43 | $15.86 | $15.09 | 2.86M |
| 2026-07-28 | $15.43 | -2.89% | $15.74 | $15.98 | $15.05 | 3.52M |
| 2026-07-27 | $15.89 | +1.34% | $16.46 | $16.69 | $15.88 | 3.70M |
| 2026-07-24 | $15.68 | -1.26% | $15.88 | $16.03 | $15.49 | 2.14M |
| 2026-07-23 | $15.88 | +0.38% | $15.57 | $16.02 | $15.43 | 2.49M |
| 2026-07-22 | $15.82 | -2.41% | $16.20 | $16.37 | $15.81 | 2.43M |
| 2026-07-21 | $16.21 | -3.68% | $16.81 | $17.22 | $16.02 | 4.12M |
| 2026-07-20 | $16.83 | -2.26% | $17.39 | $17.70 | $16.83 | 1.78M |
| 2026-07-17 | $17.22 | -0.06% | $16.66 | $17.68 | $16.65 | 5.40M |
| 2026-07-16 | $17.23 | -2.16% | $17.61 | $17.82 | $17.22 | 3.18M |
| 2026-07-15 | $17.61 | -1.95% | $18.05 | $18.13 | $17.02 | 3.51M |
| 2026-07-14 | $17.96 | -4.57% | $18.85 | $18.85 | $17.94 | 2.96M |
| 2026-07-13 | $18.82 | -0.69% | $18.97 | $19.36 | $18.52 | 2.46M |
| 2026-07-10 | $18.95 | -7.65% | $20.54 | $20.54 | $18.68 | 3.03M |
| 2026-07-09 | $20.52 | +1.53% | $20.39 | $20.88 | $20.05 | 3.01M |
| 2026-07-08 | $20.21 | +2.12% | $19.73 | $20.30 | $19.36 | 3.31M |
| 2026-07-07 | $19.79 | +3.18% | $19.27 | $19.85 | $18.63 | 2.43M |
| 2026-07-06 | $19.18 | -0.52% | $19.21 | $19.63 | $18.74 | 2.85M |
| 2026-07-02 | $19.28 | +5.93% | $18.41 | $19.56 | $18.03 | 4.36M |
| 2026-07-01 | $18.20 | +1.28% | $18.23 | $18.41 | $17.45 | 3.43M |
| 2026-06-30 | $17.97 | +5.58% | $17.50 | $18.19 | $16.90 | 4.21M |
| 2026-06-29 | $17.02 | +1.01% | $16.86 | $17.40 | $16.43 | 3.80M |
| 2026-06-26 | $16.85 | +5.18% | $15.79 | $16.92 | $15.79 | 20.03M |
| 2026-06-25 | $16.02 | -4.07% | $16.73 | $16.85 | $15.94 | 2.54M |
| 2026-06-24 | $16.70 | -3.24% | $17.26 | $17.41 | $16.69 | 2.75M |
| 2026-06-23 | $17.26 | -2.21% | $17.33 | $17.80 | $17.22 | 2.37M |
| 2026-06-22 | $17.65 | +0.68% | $17.82 | $18.18 | $17.50 | 2.36M |
| 2026-06-18 | $17.53 | +3.36% | $17.05 | $18.01 | $17.05 | 5.61M |
| 2026-06-17 | $16.96 | +7.48% | $16.16 | $17.92 | $16.16 | 4.51M |
| 2026-06-16 | $15.78 | +0.06% | $15.77 | $16.00 | $15.39 | 2.20M |
| 2026-06-15 | $15.77 | +3.00% | $15.68 | $16.09 | $15.57 | 2.31M |
| 2026-06-12 | $15.31 | +2.07% | $15.01 | $15.55 | $15.01 | 2.27M |
| 2026-06-11 | $15.00 | -0.73% | $15.02 | $15.16 | $14.68 | 2.76M |
| 2026-06-10 | $15.11 | -4.91% | $15.56 | $16.05 | $15.02 | 2.33M |
| 2026-06-09 | $15.89 | +2.19% | $15.87 | $16.28 | $15.42 | 2.44M |
| 2026-06-08 | $15.55 | -1.27% | $15.77 | $15.97 | $15.42 | 2.43M |
| 2026-06-05 | $15.75 | -5.46% | $16.59 | $16.69 | $15.66 | 2.74M |
| 2026-06-04 | $16.66 | +2.59% | $16.49 | $16.90 | $16.46 | 2.34M |
| 2026-06-03 | $16.24 | -0.06% | $16.25 | $16.52 | $16.10 | 3.54M |
| 2026-06-02 | $16.25 | -7.72% | $17.60 | $17.61 | $15.95 | 4.61M |
| 2026-06-01 | $17.61 | -1.45% | $17.59 | $18.22 | $17.40 | 3.10M |
| 2026-05-29 | $17.87 | +3.29% | $17.42 | $17.99 | $17.42 | 3.65M |
| 2026-05-28 | $17.30 | +3.72% | $16.61 | $17.36 | $16.61 | 2.93M |
| 2026-05-27 | $16.68 | +0.06% | $16.81 | $17.05 | $16.53 | 2.19M |
| 2026-05-26 | $16.67 | -0.77% | $16.89 | $17.00 | $16.42 | 3.09M |
| 2026-05-22 | $16.80 | -0.94% | $16.90 | $17.21 | $16.76 | 1.96M |