Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sarepta Therapeutics (NQ: SRPT )

123.46 -3.67 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.15 30.26 28.90 29.04 2,088,475 -0.90(-3.01%)
Apr 29, 2013 29.90 30.68 29.36 29.94 1,591,872 +0.14(+0.47%)
Apr 26, 2013 30.15 30.99 29.73 29.80 1,236,804 -0.50(-1.65%)
Apr 25, 2013 30.22 31.12 29.75 30.30 2,067,716 +0.11(+0.36%)
Apr 24, 2013 30.92 30.92 29.53 30.19 2,220,092 -0.73(-2.36%)
Apr 23, 2013 32.55 32.75 30.77 30.92 3,338,159 -1.60(-4.92%)
Apr 22, 2013 33.90 33.94 31.62 32.52 2,425,758 -0.34(-1.03%)
Apr 19, 2013 33.80 34.72 32.78 32.86 1,727,991 -0.89(-2.64%)
Apr 18, 2013 35.24 35.50 33.33 33.75 1,461,635 -1.38(-3.93%)
Apr 17, 2013 33.94 35.59 33.16 35.13 2,145,637 +1.14(+3.35%)
Apr 16, 2013 34.65 34.94 33.06 33.99 6,811,791 -5.25(-13.38%)
Apr 15, 2013 40.14 40.70 38.86 39.24 3,180,778 -0.97(-2.41%)
Apr 12, 2013 39.03 40.35 38.54 40.21 1,453,504 +0.88(+2.24%)
Apr 11, 2013 39.02 40.61 37.26 39.33 3,081,585 +0.48(+1.24%)
Apr 10, 2013 40.21 40.25 38.30 38.85 2,959,786 -1.00(-2.51%)
Apr 09, 2013 36.28 42.20 35.72 39.85 5,922,029 +4.00(+11.16%)
Apr 08, 2013 37.06 37.10 34.88 35.85 2,387,524 -0.36(-0.99%)
Apr 05, 2013 34.69 36.94 34.25 36.21 3,559,627 +1.78(+5.17%)
Apr 04, 2013 34.82 36.09 34.14 34.43 1,730,831 +0.38(+1.12%)
Apr 03, 2013 36.84 36.99 32.80 34.05 2,189,108 -2.60(-7.09%)
Apr 02, 2013 36.05 36.71 35.27 36.65 1,381,004 +0.86(+2.40%)
Apr 01, 2013 36.79 37.48 35.30 35.79 1,391,144 -1.16(-3.14%)
Mar 28, 2013 36.42 37.70 36.42 36.95 1,782,264 +0.68(+1.87%)
Mar 27, 2013 35.80 36.52 34.95 36.27 1,506,303 +0.15(+0.42%)
Mar 26, 2013 34.77 36.55 34.47 36.12 2,332,325 +1.46(+4.21%)
Mar 25, 2013 33.74 34.74 33.21 34.66 2,036,979 +1.89(+5.77%)
Mar 22, 2013 33.60 33.81 32.19 32.77 1,019,722 -0.79(-2.35%)
Mar 21, 2013 32.99 33.95 32.80 33.56 1,203,344 +0.79(+2.41%)
Mar 20, 2013 33.50 34.00 32.65 32.77 1,427,124 -0.32(-0.97%)
Mar 19, 2013 34.60 34.94 32.50 33.09 2,111,718 +0.06(+0.18%)
Mar 18, 2013 32.00 33.60 31.90 33.03 1,654,329 +0.78(+2.42%)
Mar 15, 2013 33.75 33.99 32.09 32.25 2,213,252 -1.19(-3.56%)
Mar 14, 2013 31.33 34.39 31.04 33.44 4,167,860 +2.37(+7.63%)
Mar 13, 2013 30.52 31.32 30.30 31.07 1,176,841 +0.45(+1.48%)
Mar 12, 2013 30.30 30.67 29.61 30.62 759,121 +0.31(+1.02%)
Mar 11, 2013 30.43 30.60 29.92 30.31 753,155 -0.12(-0.39%)
Mar 08, 2013 30.29 31.07 29.81 30.43 1,680,043 +0.22(+0.73%)
Mar 07, 2013 30.18 31.70 29.53 30.21 2,424,377 -1.10(-3.51%)
Mar 06, 2013 30.80 31.74 30.27 31.31 1,727,828 +0.88(+2.89%)
Mar 05, 2013 30.74 31.73 29.60 30.43 2,297,007 +0.36(+1.20%)
Mar 04, 2013 30.37 30.92 28.35 30.07 2,317,418 +0.48(+1.62%)
Mar 01, 2013 28.88 30.00 28.35 29.59 1,957,677 +0.29(+1.01%)
Feb 28, 2013 30.71 31.30 29.02 29.30 2,153,204 -2.21(-7.03%)
Feb 27, 2013 29.18 32.40 28.96 31.51 3,848,934 +2.48(+8.54%)
Feb 26, 2013 28.61 29.75 28.53 29.03 1,192,191 +1.20(+4.31%)
Feb 22, 2013 27.51 27.89 27.09 27.83 674,252 +0.22(+0.80%)
Feb 21, 2013 27.96 28.55 26.88 27.61 1,365,170 +0.14(+0.50%)
Feb 20, 2013 27.43 28.10 27.00 27.47 951,735 -0.14(-0.51%)
Feb 19, 2013 26.44 27.74 26.32 27.61 1,128,264 +1.31(+4.98%)
Feb 15, 2013 26.23 27.08 25.80 26.30 927,805 +0.17(+0.65%)
Feb 14, 2013 26.28 27.23 25.86 26.13 1,233,663 -0.73(-2.72%)
Feb 13, 2013 27.16 27.35 26.50 26.86 705,210 -0.20(-0.74%)
Feb 12, 2013 27.66 27.75 26.84 27.06 751,340 -0.39(-1.42%)
Feb 11, 2013 27.94 28.60 27.11 27.45 1,739,991 -1.46(-5.05%)
Feb 08, 2013 28.20 29.15 27.89 28.91 1,055,701 +0.87(+3.10%)
Feb 07, 2013 27.81 28.70 27.34 28.04 1,177,110 -0.01(-0.04%)
Feb 06, 2013 27.78 28.25 27.57 28.05 614,864 +0.54(+1.96%)
Feb 04, 2013 27.46 28.50 27.09 27.51 642,153 -0.09(-0.33%)
Feb 01, 2013 27.42 28.35 27.12 27.60 833,751 +0.55(+2.03%)
Jan 31, 2013 27.36 27.61 26.10 27.05 838,076 -0.09(-0.33%)
Jan 30, 2013 26.93 29.30 24.50 27.14 3,718,704 -0.04(-0.15%)
Jan 29, 2013 27.06 27.43 26.70 27.18 575,157 -0.17(-0.62%)
Jan 28, 2013 28.03 28.25 26.80 27.35 1,281,164 -0.56(-2.01%)
Jan 25, 2013 25.56 28.00 25.18 27.91 2,351,888 +3.52(+14.43%)
Jan 24, 2013 24.41 25.64 24.25 24.39 907,329 -0.29(-1.18%)
Jan 23, 2013 24.48 24.85 24.26 24.68 692,375 +0.33(+1.36%)
Jan 22, 2013 24.18 24.44 23.46 24.35 802,356 +0.38(+1.59%)
Jan 18, 2013 23.99 24.58 23.85 23.97 803,521 -0.05(-0.21%)
Jan 17, 2013 24.85 25.60 23.88 24.02 1,612,282 -0.68(-2.75%)
Jan 16, 2013 25.25 25.59 24.55 24.70 1,076,659 -0.77(-3.02%)
Jan 15, 2013 25.00 26.13 24.82 25.47 658,393 +0.25(+0.99%)
Jan 14, 2013 25.94 26.50 25.10 25.22 802,267 -0.96(-3.67%)
Jan 11, 2013 26.41 26.50 24.80 26.18 1,399,944 -0.01(-0.04%)
Jan 10, 2013 27.71 27.90 25.86 26.19 1,211,021 -0.87(-3.22%)
Jan 09, 2013 28.57 28.79 26.94 27.06 1,445,709 -1.22(-4.31%)
Jan 08, 2013 29.24 29.49 27.55 28.28 1,046,792 -0.67(-2.31%)
Jan 07, 2013 29.05 29.36 28.50 28.95 625,924 -0.05(-0.17%)
Jan 04, 2013 28.41 29.63 27.50 29.00 1,467,649 +0.86(+3.06%)
Jan 03, 2013 26.25 29.12 26.22 28.14 2,272,513 +1.90(+7.24%)
Jan 02, 2013 26.20 26.32 25.87 26.24 822,388 +0.46(+1.78%)
Dec 31, 2012 23.79 25.86 23.79 25.78 1,292,037 +1.99(+8.36%)
Dec 28, 2012 24.49 24.90 23.65 23.79 589,029 -0.75(-3.06%)
Dec 27, 2012 24.74 25.07 23.75 24.54 1,569,589 -0.19(-0.77%)
Dec 26, 2012 25.19 25.64 24.67 24.73 379,180 -0.51(-2.02%)
Dec 24, 2012 24.80 25.25 24.61 25.24 362,364 +0.43(+1.73%)
Dec 21, 2012 24.50 25.15 24.11 24.81 2,588,543 +0.10(+0.40%)
Dec 20, 2012 25.25 25.35 24.50 24.71 743,347 -0.64(-2.52%)
Dec 19, 2012 26.20 26.25 25.35 25.35 606,273 -0.75(-2.87%)
Dec 18, 2012 24.70 26.15 24.25 26.10 1,320,097 +1.65(+6.75%)
Dec 17, 2012 25.41 25.47 24.22 24.45 2,019,715 -0.81(-3.21%)
Dec 14, 2012 25.32 25.89 25.25 25.26 1,557,726 +0.00(+0.00%)
Dec 13, 2012 26.58 26.68 25.20 25.26 4,610,049 -0.18(-0.71%)
Dec 12, 2012 25.98 26.16 25.10 25.44 720,422 -0.48(-1.85%)
Dec 11, 2012 26.33 26.50 25.81 25.92 520,300 -0.33(-1.26%)
Dec 10, 2012 25.25 26.62 25.00 26.25 937,872 +0.93(+3.67%)
Dec 07, 2012 26.18 27.88 25.22 25.32 3,680,340 -2.16(-7.86%)
Dec 06, 2012 27.04 29.40 26.62 27.48 1,173,804 -0.10(-0.36%)
Dec 05, 2012 29.33 29.52 27.47 27.58 859,539 -1.59(-5.45%)
Dec 04, 2012 29.90 30.39 28.93 29.17 731,957 -0.16(-0.55%)
Nov 30, 2012 29.18 29.62 28.85 29.33 651,085 -0.07(-0.24%)
Nov 29, 2012 30.64 30.72 29.17 29.40 1,317,974 -0.81(-2.68%)
Nov 28, 2012 28.34 31.13 27.45 30.21 4,396,567 +1.46(+5.08%)
Nov 27, 2012 31.52 31.87 28.65 28.75 2,384,097 -2.26(-7.29%)
Nov 26, 2012 30.15 31.44 29.80 31.01 2,187,937 +1.66(+5.66%)
Nov 23, 2012 29.25 29.48 28.47 29.35 1,195,316 +1.02(+3.60%)
Nov 21, 2012 28.55 29.48 28.12 28.33 2,943,484 +1.33(+4.93%)
Nov 20, 2012 26.89 27.48 26.47 27.00 950,412 +0.55(+2.08%)
Nov 19, 2012 26.45 27.50 25.98 26.45 1,087,331 +0.62(+2.40%)
Nov 16, 2012 26.18 26.18 24.72 25.83 1,212,505 -0.19(-0.73%)
Nov 15, 2012 25.50 27.25 25.25 26.02 1,311,854 +0.74(+2.93%)
Nov 14, 2012 26.93 27.23 25.10 25.28 1,766,774 -1.58(-5.88%)
Nov 13, 2012 26.58 27.94 26.35 26.86 2,241,818 -0.27(-1.00%)
Nov 12, 2012 23.56 27.18 23.54 27.13 3,966,657 +4.38(+19.25%)
Nov 09, 2012 22.02 22.90 21.86 22.75 645,615 +0.52(+2.34%)
Nov 08, 2012 22.55 23.88 22.22 22.23 1,592,089 -0.38(-1.68%)
Nov 07, 2012 23.30 23.83 22.51 22.61 1,311,219 -1.25(-5.24%)
Nov 06, 2012 24.33 25.34 23.65 23.86 1,817,830 +0.01(+0.04%)
Nov 05, 2012 22.46 24.72 22.03 23.85 2,012,996 +1.34(+5.95%)
Nov 02, 2012 23.24 23.30 21.95 22.51 942,880 -0.76(-3.27%)
Nov 01, 2012 21.61 24.40 21.33 23.27 1,842,875 +1.94(+9.10%)
Oct 31, 2012 22.81 22.86 21.21 21.33 1,017,944 -1.14(-5.07%)
Oct 26, 2012 23.34 22.47 22.47 22.47 896,000 -0.62(-2.69%)
Oct 25, 2012 24.50 24.67 22.81 23.09 1,708,216 -1.16(-4.78%)
Oct 24, 2012 23.50 24.99 22.50 24.25 1,952,443 +0.92(+3.94%)
Oct 23, 2012 23.95 25.35 23.15 23.33 1,954,898 -1.08(-4.42%)
Oct 19, 2012 26.58 26.72 24.32 24.41 2,347,588 -2.12(-7.99%)
Oct 18, 2012 27.62 28.09 26.51 26.53 1,546,622 -1.36(-4.88%)
Oct 17, 2012 28.01 29.19 27.54 27.89 2,338,439 -0.26(-0.92%)
Oct 16, 2012 27.47 28.69 26.74 28.15 3,207,943 +0.79(+2.89%)
Oct 15, 2012 28.80 29.00 25.57 27.36 6,733,499 +0.25(+0.92%)
Oct 12, 2012 30.73 31.15 27.01 27.11 3,627,954 -3.62(-11.78%)
Oct 11, 2012 32.19 32.65 30.64 30.73 2,033,064 -0.98(-3.09%)
Oct 10, 2012 33.33 34.55 30.90 31.71 2,023,291 -1.62(-4.86%)
Oct 09, 2012 32.83 35.05 32.27 33.33 2,361,785 +0.48(+1.46%)
Oct 08, 2012 35.50 35.57 30.90 32.85 4,180,087 -1.45(-4.23%)
Oct 05, 2012 36.83 38.75 33.87 34.30 6,821,767 -3.62(-9.55%)
Oct 04, 2012 41.70 44.90 37.28 37.92 9,394,250 -7.01(-15.60%)
Oct 03, 2012 31.73 45.00 29.26 44.93 27,874,638 +29.94(+199.73%)
Oct 02, 2012 16.99 17.12 14.84 14.99 2,678,400 -1.54(-9.32%)
Oct 01, 2012 15.98 16.69 15.95 16.53 2,232,876 +1.00(+6.44%)
Sep 28, 2012 14.67 15.60 14.43 15.53 1,501,323 +0.82(+5.57%)
Sep 27, 2012 14.32 14.79 14.27 14.71 896,323 +0.40(+2.80%)
Sep 26, 2012 14.35 14.58 14.01 14.31 704,293 -0.05(-0.35%)
Sep 25, 2012 14.50 14.70 13.99 14.36 1,203,472 -0.08(-0.55%)
Sep 24, 2012 14.63 15.38 14.35 14.44 1,827,103 -0.03(-0.21%)
Sep 21, 2012 14.69 14.97 14.44 14.47 1,127,422 -0.27(-1.83%)
Sep 20, 2012 15.01 15.16 14.53 14.74 1,009,290 -0.16(-1.07%)
Sep 19, 2012 15.69 15.70 14.84 14.90 1,456,118 -0.96(-6.05%)
Sep 18, 2012 15.46 16.25 15.35 15.86 3,495,305 +1.01(+6.80%)
Sep 17, 2012 13.97 14.90 13.96 14.85 2,192,237 +0.92(+6.60%)
Sep 14, 2012 14.01 14.17 13.67 13.93 939,255 -0.01(-0.07%)
Sep 13, 2012 12.49 14.15 12.49 13.94 1,711,140 +0.98(+7.56%)
Sep 12, 2012 14.26 14.26 12.91 12.96 1,673,055 -0.65(-4.78%)
Sep 11, 2012 14.27 14.27 13.59 13.61 1,236,919 -0.63(-4.42%)
Sep 10, 2012 15.10 15.47 14.23 14.24 1,094,684 -0.70(-4.69%)
Sep 07, 2012 14.45 15.04 13.35 14.94 2,369,986 +0.39(+2.68%)
Sep 06, 2012 15.64 15.74 14.49 14.55 1,468,296 -0.99(-6.37%)
Sep 05, 2012 15.37 16.44 15.26 15.54 2,326,080 +0.62(+4.16%)
Sep 04, 2012 16.00 16.40 14.25 14.92 3,412,105 -0.90(-5.69%)
Aug 31, 2012 14.60 16.32 14.40 15.82 3,384,382 +1.42(+9.86%)
Aug 30, 2012 14.10 15.18 14.05 14.40 4,991,797 +1.80(+14.29%)
Aug 29, 2012 12.74 12.89 12.40 12.60 839,110 +0.33(+2.69%)
Aug 27, 2012 11.68 12.59 11.65 12.27 3,505,326 +1.49(+13.82%)
Aug 24, 2012 10.11 10.86 10.05 10.78 1,141,932 +0.70(+6.94%)
Aug 23, 2012 10.25 10.25 9.990 10.08 323,678 +0.00(+0.00%)
Aug 22, 2012 10.17 10.33 9.950 10.08 475,511 -0.08(-0.79%)
Aug 21, 2012 10.18 10.98 9.980 10.16 1,889,129 +0.02(+0.20%)
Aug 20, 2012 9.920 10.26 9.820 10.14 512,304 +0.07(+0.70%)
Aug 17, 2012 10.11 10.50 9.970 10.07 805,767 -0.08(-0.79%)
Aug 16, 2012 9.270 10.50 9.050 10.15 1,662,677 +0.95(+10.33%)
Aug 15, 2012 9.000 10.78 8.820 9.200 3,999,492 +0.78(+9.26%)
Aug 14, 2012 8.510 8.530 8.250 8.420 278,355 -0.07(-0.82%)
Aug 13, 2012 8.270 8.570 8.080 8.490 321,250 +0.22(+2.66%)
Aug 10, 2012 8.220 8.400 7.920 8.270 304,465 +0.22(+2.73%)
Aug 09, 2012 7.800 8.100 7.500 8.050 1,025,776 +0.25(+3.21%)
Aug 08, 2012 8.450 8.490 7.760 7.800 643,104 -0.51(-6.14%)
Aug 07, 2012 8.240 8.820 8.200 8.310 440,073 +0.03(+0.36%)
Aug 06, 2012 8.500 8.500 7.970 8.280 981,829 -0.45(-5.15%)
Aug 03, 2012 8.920 9.010 8.650 8.730 520,473 -0.02(-0.23%)
Aug 02, 2012 9.180 9.550 8.500 8.750 969,502 -0.43(-4.68%)
Aug 01, 2012 9.190 9.330 8.710 9.180 1,396,820 +0.11(+1.21%)
Jul 31, 2012 9.500 9.530 8.580 9.070 1,475,091 -0.40(-4.22%)
Jul 30, 2012 8.820 10.25 8.610 9.470 4,887,747 +1.01(+11.94%)
Jul 27, 2012 8.080 8.590 7.800 8.460 2,120,632 +0.57(+7.22%)
Jul 26, 2012 7.960 8.130 7.280 7.890 1,976,540 +0.17(+2.20%)
Jul 25, 2012 8.290 8.470 7.530 7.720 4,445,401 -0.80(-9.39%)
Jul 24, 2012 7.360 9.110 7.030 8.520 16,855,774 +5.06(+146.24%)
Jul 23, 2012 3.530 3.610 3.450 3.460 71,400 -0.15(-4.16%)
Jul 20, 2012 3.680 3.740 3.530 3.610 82,488 -0.08(-2.17%)
Jul 19, 2012 3.830 4.020 3.630 3.690 206,654 +0.02(+0.54%)
Jul 18, 2012 3.710 3.740 3.650 3.670 104,036 -0.15(-3.93%)
Jul 17, 2012 3.940 4.029 3.630 3.820 179,086 -0.10(-2.55%)
Jul 16, 2012 3.730 3.920 3.730 3.920 74,921 +0.09(+2.35%)
Jul 13, 2012 4.240 4.240 3.600 3.830 120,212 -0.30(-7.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.