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 )

131.38 -1.36 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 85.87 87.68 82.27 87.06 1,567,200 +1.81(+2.12%)
Feb 25, 2021 83.65 89.49 81.58 85.25 3,116,225 +0.96(+1.14%)
Feb 24, 2021 84.23 85.42 82.80 84.29 980,407 +0.47(+0.56%)
Feb 23, 2021 80.70 84.78 77.01 83.82 1,550,420 +0.71(+0.85%)
Feb 22, 2021 85.66 86.11 82.76 83.11 1,311,052 -2.27(-2.66%)
Feb 19, 2021 89.00 90.80 84.95 85.38 1,962,000 -2.97(-3.36%)
Feb 18, 2021 88.14 89.25 85.80 88.35 989,906 -1.25(-1.40%)
Feb 17, 2021 90.35 90.55 87.31 89.60 1,196,683 -1.28(-1.41%)
Feb 16, 2021 91.34 92.50 90.00 90.88 836,674 -0.19(-0.21%)
Feb 12, 2021 90.83 92.40 89.39 91.07 795,300 +0.30(+0.33%)
Feb 11, 2021 93.80 93.96 90.33 90.77 1,082,113 -2.29(-2.46%)
Feb 10, 2021 93.88 95.60 91.13 93.06 1,147,633 -0.12(-0.13%)
Feb 09, 2021 95.79 96.68 92.82 93.18 1,068,738 -2.10(-2.20%)
Feb 08, 2021 96.20 96.88 93.65 95.28 1,155,585 -0.51(-0.53%)
Feb 05, 2021 96.32 96.79 94.25 95.79 908,200 +0.06(+0.06%)
Feb 04, 2021 93.39 95.73 92.32 95.73 1,210,320 +3.27(+3.54%)
Feb 03, 2021 90.98 93.15 90.19 92.46 1,146,266 +2.28(+2.53%)
Feb 02, 2021 90.87 92.80 89.93 90.18 1,296,797 +0.19(+0.21%)
Feb 01, 2021 90.00 90.48 87.31 89.99 1,124,131 +0.59(+0.66%)
Jan 29, 2021 89.35 92.87 87.50 89.40 1,441,300 -0.73(-0.81%)
Jan 28, 2021 91.00 92.40 88.62 90.13 1,910,584 -0.36(-0.40%)
Jan 27, 2021 90.00 92.70 86.80 90.49 1,748,748 -2.16(-2.33%)
Jan 26, 2021 95.67 96.85 92.54 92.65 1,608,933 -3.46(-3.60%)
Jan 25, 2021 98.94 99.84 91.53 96.11 2,377,492 -2.13(-2.17%)
Jan 22, 2021 95.76 98.79 95.45 98.24 1,445,600 +1.32(+1.36%)
Jan 21, 2021 99.03 99.03 94.28 96.92 1,674,073 +0.16(+0.17%)
Jan 20, 2021 99.53 103.34 96.37 96.76 2,913,456 -0.04(-0.04%)
Jan 19, 2021 91.99 97.14 91.20 96.80 3,492,592 +6.48(+7.17%)
Jan 15, 2021 89.95 92.79 89.41 90.32 3,396,900 +0.42(+0.47%)
Jan 14, 2021 86.64 90.75 85.60 89.90 3,975,212 +2.68(+3.07%)
Jan 13, 2021 87.40 87.80 83.78 87.22 4,966,007 -0.06(-0.07%)
Jan 12, 2021 89.99 94.64 86.15 87.28 6,298,128 -2.48(-2.76%)
Jan 11, 2021 87.20 96.21 84.15 89.76 13,516,722 +7.47(+9.08%)
Jan 08, 2021 85.00 88.48 82.25 82.29 22,807,500 -86.66(-51.29%)
Jan 07, 2021 168.72 174.30 166.93 168.95 4,362,164 +2.50(+1.50%)
Jan 06, 2021 161.67 171.84 161.12 166.45 906,594 +2.20(+1.34%)
Jan 05, 2021 165.15 167.00 162.02 164.25 1,588,303 -1.04(-0.63%)
Jan 04, 2021 171.00 174.49 163.83 165.29 1,073,927 -5.20(-3.05%)
Dec 31, 2020 170.49 170.49 170.49 516,973 -1.05(-0.61%)
Dec 30, 2020 173.06 178.50 171.05 171.54 516,973 -0.28(-0.16%)
Dec 29, 2020 173.25 176.25 170.01 171.82 492,292 -2.33(-1.34%)
Dec 28, 2020 175.76 180.41 173.75 174.15 546,649 -0.88(-0.50%)
Dec 24, 2020 178.38 178.38 174.00 175.03 220,100 -3.03(-1.70%)
Dec 23, 2020 178.14 178.23 173.41 178.06 792,490 -0.68(-0.38%)
Dec 22, 2020 177.66 181.83 175.66 178.74 798,077 +1.72(+0.97%)
Dec 21, 2020 172.50 178.79 171.01 177.02 643,161 +1.62(+0.92%)
Dec 18, 2020 172.43 175.91 170.73 175.40 1,227,000 +4.34(+2.54%)
Dec 17, 2020 171.47 171.47 165.15 171.06 980,630 +0.94(+0.55%)
Dec 16, 2020 168.15 171.43 165.07 170.12 806,366 +2.17(+1.29%)
Dec 15, 2020 171.01 172.98 165.25 167.95 693,809 -1.59(-0.94%)
Dec 14, 2020 170.99 178.66 169.19 169.54 1,628,399 +2.30(+1.38%)
Dec 11, 2020 161.00 167.58 160.52 167.24 1,399,900 +7.24(+4.53%)
Dec 10, 2020 158.91 162.88 157.12 160.00 575,979 +0.70(+0.44%)
Dec 09, 2020 157.53 160.00 154.11 159.30 559,646 +2.49(+1.59%)
Dec 08, 2020 151.60 161.81 151.05 156.81 787,457 +5.76(+3.81%)
Dec 07, 2020 154.99 157.99 146.33 151.05 1,396,649 -7.08(-4.48%)
Dec 04, 2020 153.78 159.72 153.01 158.13 690,000 +4.80(+3.13%)
Dec 03, 2020 151.01 155.50 151.00 153.33 698,136 +3.36(+2.24%)
Dec 02, 2020 145.10 150.49 143.25 149.97 615,640 +4.03(+2.76%)
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.