Sarepta Therapeutics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	28.670	29.190	28.670	29.190	29.190	6
2023-09-01	25.630	30.180	25.630	30.180	30.180	6
2023-08-22	27.990	27.990	27.990	27.990	27.990	1
2023-08-18	27.690	27.690	27.690	27.690	27.690	3
2023-08-14	26.790	27.110	26.790	27.110	27.110	201
2023-08-08	25.200	25.200	25.200	25.200	25.200	157
2023-08-07	25.200	25.200	25.200	25.200	25.200	5
2023-08-02	25.740	25.740	25.380	25.380	25.380	204
2023-07-26	24.620	24.620	24.620	24.620	24.620	1
2023-07-25	24.740	24.740	24.740	24.740	24.740	100
2023-07-24	25.000	25.000	24.810	24.810	24.810	159
2023-07-17	26.460	26.460	26.460	26.460	26.460	1
2023-07-10	26.580	26.580	26.580	26.580	26.580	4
2023-07-07	26.640	26.640	26.550	26.550	26.550	1,222
2023-07-05	27.260	27.260	27.260	27.260	27.260	6
2023-06-30	27.280	27.280	27.280	27.280	27.280	3
2023-06-29	28.050	28.050	27.360	27.810	27.810	43
2023-06-23	28.000	28.000	27.050	27.050	27.050	104
2023-06-22	30.450	30.450	30.310	30.310	30.310	1,360
2023-06-09	31.350	31.350	31.350	31.350	31.350	10
2023-06-02	30.840	30.840	30.840	30.840	30.840	70
2023-06-01	31.290	31.290	31.290	31.290	31.290	1
2023-05-30	31.950	31.950	31.480	31.480	31.480	156
2023-05-26	31.610	31.790	31.610	31.790	31.790	161
2023-05-25	32.300	32.300	31.610	31.610	31.610	60
2023-05-24	32.410	32.680	32.330	32.680	32.680	25
2023-05-23	37.100	37.100	37.100	37.100	37.100	80
2023-05-17	36.650	36.650	36.650	36.650	36.650	3
2023-05-16	38.010	38.010	36.640	36.830	36.830	10
2023-05-15	28.670	38.100	28.670	38.100	38.100	5,209
2023-05-11	34.930	34.930	28.500	28.500	28.500	206
2023-04-04	32.900	35.000	32.900	34.940	34.940	30
2023-04-03	38.250	38.250	38.250	38.250	38.250	1
2023-03-28	38.250	38.250	38.250	38.250	38.250	1
2023-03-13	38.250	38.250	38.250	38.250	38.250	3,140
2023-03-09	38.500	39.150	38.020	38.020	38.020	19
2023-03-01	37.780	38.020	37.780	38.020	38.020	5,000
2023-02-23	33.290	33.290	32.250	32.250	32.250	20
2023-01-17	33.300	33.300	33.300	33.300	33.300	2
2023-01-13	32.500	32.500	32.500	32.500	32.500	10
2022-12-19	32.500	32.500	32.500	32.500	32.500	1,000
2022-12-14	33.660	33.660	33.660	33.660	33.660	1,000
2022-12-12	32.310	32.310	32.310	32.310	32.310	10
2022-11-21	29.370	29.370	29.370	29.370	29.370	4
2022-11-17	29.560	29.560	29.560	29.560	29.560	4
2022-11-16	28.960	29.370	28.960	29.370	29.370	959
2022-11-14	28.970	28.970	28.970	28.970	28.970	58
2022-11-11	28.410	28.410	28.410	28.410	28.410	76
2022-09-27	29.160	29.160	29.160	29.160	29.160	1
2022-09-26	28.860	28.860	28.860	28.860	28.860	2
2022-09-23	28.320	28.320	28.210	28.210	28.210	3
2022-09-22	28.350	28.350	28.350	28.350	28.350	1
2022-09-21	29.310	29.310	29.130	29.130	29.130	2
2022-09-20	29.340	29.340	29.340	29.340	29.340	1
2022-09-19	29.880	29.880	29.880	29.880	29.880	3
2022-09-16	29.010	29.010	29.010	29.010	29.010	14
2022-09-15	27.620	29.010	27.620	29.010	29.010	8
2022-09-14	26.930	27.620	26.930	27.620	27.620	1,905
2022-09-13	27.760	27.760	27.760	27.760	27.760	2
2022-09-12	29.880	29.880	29.880	29.880	29.880	1

← NewerPage 11 of 14 · 789 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.