Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 36.560 | 36.560 | 36.280 | 36.280 | 36.280 | 101 |
| 2025-01-14 | 36.650 | 36.660 | 35.920 | 36.080 | 36.080 | 62 |
| 2025-01-08 | 38.960 | 38.960 | 38.560 | 38.600 | 38.600 | 283 |
| 2025-01-07 | 38.520 | 38.560 | 37.840 | 37.840 | 37.840 | 457 |
| 2025-01-06 | 39.160 | 39.520 | 39.160 | 39.320 | 39.320 | 1,644 |
| 2025-01-03 | 39.160 | 39.440 | 39.000 | 39.120 | 39.120 | 921 |
| 2025-01-02 | 39.150 | 39.150 | 38.600 | 38.600 | 38.600 | 213 |
| 2024-12-30 | 37.480 | 37.480 | 37.280 | 37.280 | 37.280 | 26 |
| 2024-12-27 | 37.720 | 38.160 | 37.720 | 37.720 | 37.720 | 747 |
| 2024-12-26 | 37.860 | 38.320 | 37.860 | 38.240 | 38.240 | 515 |
| 2024-12-23 | 37.360 | 37.560 | 37.280 | 37.560 | 37.560 | 445 |
| 2024-12-18 | 38.280 | 38.440 | 37.880 | 38.080 | 38.080 | 416 |
| 2024-12-17 | 38.320 | 38.400 | 38.240 | 38.320 | 38.320 | 1,413 |
| 2024-12-13 | 37.160 | 37.160 | 37.160 | 37.160 | 37.160 | 100 |
| 2024-12-11 | 38.320 | 38.320 | 38.320 | 38.320 | 38.320 | 4 |
| 2024-12-10 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | 75 |
| 2024-12-09 | 39.450 | 39.450 | 39.450 | 39.450 | 39.450 | 15 |
| 2024-12-06 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | 300 |
| 2024-12-05 | 37.770 | 37.770 | 37.770 | 37.770 | 37.770 | 17 |
| 2024-12-02 | 40.880 | 40.880 | 40.080 | 40.080 | 40.080 | 24 |
| 2024-11-29 | 40.470 | 40.470 | 40.470 | 40.470 | 40.470 | 10 |
| 2024-11-28 | 42.210 | 42.210 | 42.210 | 42.210 | 42.210 | 12 |
| 2024-11-27 | 38.000 | 40.680 | 38.000 | 40.680 | 40.680 | 99 |
| 2024-11-26 | 35.220 | 35.220 | 35.220 | 35.220 | 35.220 | 1 |
| 2024-11-25 | 33.320 | 33.320 | 33.320 | 33.320 | 33.320 | 1 |
| 2024-11-22 | 32.490 | 33.140 | 32.490 | 33.140 | 33.140 | 5 |
| 2024-11-21 | 32.670 | 32.670 | 32.120 | 32.120 | 32.120 | 18 |
| 2024-11-14 | 32.200 | 32.200 | 32.080 | 32.080 | 32.080 | 16 |
| 2024-11-13 | 32.310 | 32.310 | 32.310 | 32.310 | 32.310 | 1 |
| 2024-11-11 | 34.530 | 34.530 | 34.530 | 34.530 | 34.530 | 1 |
| 2024-11-08 | 33.870 | 34.440 | 33.870 | 34.320 | 34.320 | 44 |
| 2024-11-06 | 35.680 | 35.680 | 35.680 | 35.680 | 35.680 | 20 |
| 2024-11-05 | 35.760 | 35.760 | 35.760 | 35.760 | 35.760 | 10 |
| 2024-10-31 | 36.760 | 36.760 | 36.760 | 36.760 | 36.760 | 1 |
| 2024-10-29 | 37.080 | 37.440 | 37.080 | 37.440 | 37.440 | 20 |
| 2024-10-25 | 37.760 | 37.800 | 37.280 | 37.400 | 37.400 | 2,030 |
| 2024-10-22 | 36.280 | 36.280 | 36.280 | 36.280 | 36.280 | 2 |
| 2024-10-21 | 37.320 | 37.320 | 36.120 | 36.120 | 36.120 | 26 |
| 2024-10-18 | 35.880 | 36.520 | 35.880 | 36.520 | 36.520 | 35 |
| 2024-10-17 | 36.100 | 36.100 | 35.300 | 35.300 | 35.300 | 48 |
| 2024-10-16 | 35.430 | 35.430 | 35.430 | 35.430 | 35.430 | 2 |
| 2024-10-15 | 35.010 | 35.130 | 34.890 | 34.890 | 34.890 | 214 |
| 2024-10-11 | 34.670 | 35.180 | 34.670 | 35.180 | 35.180 | 6 |
| 2024-10-10 | 33.830 | 34.500 | 33.780 | 33.780 | 33.780 | 11 |
| 2024-10-09 | 32.820 | 32.880 | 32.670 | 32.670 | 32.670 | 1,806 |
| 2024-10-07 | 32.370 | 32.370 | 32.160 | 32.160 | 32.160 | 126 |
| 2024-10-01 | 34.100 | 34.100 | 33.420 | 33.420 | 33.420 | 759 |
| 2024-09-30 | 34.410 | 34.840 | 34.200 | 34.200 | 34.200 | 26 |
| 2024-09-26 | 33.710 | 33.930 | 33.710 | 33.900 | 33.900 | 577 |
| 2024-09-25 | 34.170 | 34.330 | 33.990 | 34.330 | 34.330 | 10 |
| 2024-09-24 | 34.080 | 35.750 | 34.080 | 35.750 | 35.750 | 235 |
| 2024-09-23 | 35.640 | 35.640 | 35.640 | 35.640 | 35.640 | 19 |
| 2024-09-20 | 35.310 | 35.490 | 34.860 | 35.100 | 35.100 | 1,956 |
| 2024-09-19 | 34.830 | 34.830 | 34.830 | 34.830 | 34.830 | 1 |
| 2024-09-17 | 34.420 | 34.420 | 34.020 | 34.380 | 34.380 | 1,438 |
| 2024-09-12 | 35.770 | 35.770 | 35.080 | 35.080 | 35.080 | 1,787 |
| 2024-09-11 | 35.750 | 36.200 | 35.720 | 36.200 | 36.200 | 557 |
| 2024-09-10 | 35.200 | 36.160 | 35.200 | 36.160 | 36.160 | 101 |
| 2024-09-09 | 36.270 | 36.270 | 36.270 | 36.270 | 36.270 | 100 |
| 2024-09-06 | 36.180 | 36.180 | 36.180 | 36.180 | 36.180 | 10 |
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.