Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	16.580	16.580	16.490	16.500	16.500	3
2022-05-20	16.950	16.950	16.950	16.950	16.950	2
2022-05-19	17.080	17.080	17.080	17.080	17.080	2
2022-05-18	16.890	16.890	16.890	16.890	16.890	4
2022-05-17	17.120	17.700	17.120	17.700	17.700	4
2022-05-16	17.120	17.120	17.120	17.120	17.120	1
2022-05-13	16.940	16.940	16.940	16.940	16.940	3
2022-05-12	16.020	16.020	16.020	16.020	16.020	1
2022-05-11	16.480	16.480	15.940	15.940	15.940	3
2022-05-10	16.890	16.890	16.890	16.890	16.890	3
2022-05-09	17.080	17.080	16.770	16.770	16.770	7
2022-05-06	17.880	17.880	17.820	17.820	17.820	4
2022-05-05	18.680	19.080	17.760	17.760	17.760	4,787
2022-05-04	17.660	17.660	17.660	17.660	17.660	1
2022-05-03	18.460	18.460	18.460	18.460	18.460	3
2022-05-02	18.340	18.460	18.340	18.460	18.460	102
2022-04-29	17.950	17.950	17.950	17.950	17.950	3
2022-04-28	18.220	18.370	18.220	18.370	18.370	3
2022-04-27	18.600	18.600	18.260	18.260	18.260	5
2022-04-25	18.590	18.590	18.590	18.590	18.590	5
2022-04-22	18.510	18.510	18.010	18.400	18.400	404
2022-04-20	18.830	18.830	18.830	18.830	18.830	1
2022-04-18	18.600	18.600	18.600	18.600	18.600	15
2022-04-14	19.250	19.250	19.140	19.140	19.140	988
2022-04-13	19.830	19.830	19.830	19.830	19.830	2
2022-04-11	19.720	19.720	19.720	19.720	19.720	2
2022-04-08	20.970	20.970	20.970	20.970	20.970	3
2022-04-07	20.880	20.880	20.880	20.880	20.880	5
2022-04-05	20.200	20.240	20.200	20.240	20.240	201
2022-04-04	19.700	19.700	19.700	19.700	19.700	5
2022-03-31	18.820	18.820	18.820	18.820	18.820	7
2022-03-30	18.610	18.610	18.610	18.610	18.610	100
2022-03-28	18.660	18.660	18.660	18.660	18.660	1
2022-03-25	18.660	18.660	18.660	18.660	18.660	200
2022-03-23	19.630	19.630	19.630	19.630	19.630	100
2022-03-16	19.740	19.740	19.740	19.740	19.740	5
2022-03-11	19.740	19.740	19.740	19.740	19.740	1
2022-03-10	21.460	21.460	20.600	20.600	20.600	779
2022-03-09	21.160	21.160	21.160	21.160	21.160	5
2022-03-08	20.580	21.090	20.580	21.090	21.090	4
2022-03-07	19.680	20.540	19.680	20.540	20.540	225
2022-03-04	20.000	20.320	19.980	19.980	19.980	29
2022-03-03	18.820	18.820	18.820	18.820	18.820	1
2022-02-24	19.050	19.050	19.050	19.050	19.050	200
2022-02-18	19.330	19.330	19.330	19.330	19.330	515
2022-02-17	20.070	20.070	20.070	20.070	20.070	992
2022-02-15	21.100	21.100	21.100	21.100	21.100	4
2022-02-01	18.670	19.340	18.670	19.340	19.340	10,029
2022-01-26	19.370	19.370	19.370	19.370	19.370	558
2022-01-24	17.490	17.490	17.490	17.490	17.490	915
2022-01-21	17.080	17.080	16.900	16.900	16.900	3
2022-01-19	18.240	18.240	17.280	17.280	17.280	3,626
2022-01-18	19.030	19.030	18.270	18.270	18.270	11
2022-01-14	20.400	20.400	19.290	19.290	19.290	206
2022-01-13	20.310	20.310	20.310	20.310	20.310	45
2022-01-10	21.500	21.500	21.500	21.500	21.500	2
2022-01-05	24.030	24.030	24.030	24.030	24.030	1
2021-12-07	24.220	24.220	23.920	23.980	23.980	3
2021-12-03	21.680	22.120	21.680	22.120	22.120	82
2021-12-02	23.040	23.600	23.040	23.600	23.600	6

← NewerPage 13 of 14 · 786 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.