Sarepta Therapeutics, Inc.
SRPT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $17.94 | $18.12 | $17.16 | $17.73 | -2.48% | 1.29M |
| Oct 22, 2026 | $18.40 | $18.94 | $18.12 | $18.18 | -2.05% | 1.24M |
| Oct 21, 2026 | $19.05 | $19.30 | $18.49 | $18.56 | -3.18% | 2.03M |
| Oct 20, 2026 | $17.74 | $19.70 | $17.66 | $19.17 | +8.12% | 3.33M |
| Oct 19, 2026 | $17.25 | $17.83 | $17.12 | $17.73 | +3.68% | 2.33M |
| Oct 16, 2026 | $17.82 | $17.84 | $16.85 | $17.10 | -3.88% | 9.86M |
| Oct 15, 2026 | $16.96 | $17.96 | $16.61 | $17.79 | +5.70% | 4.04M |
| Oct 14, 2026 | $16.53 | $16.91 | $16.37 | $16.83 | +1.94% | 2.74M |
| Oct 13, 2026 | $17.12 | $17.23 | $16.41 | $16.51 | -5.33% | 3.69M |
| Oct 12, 2026 | $17.88 | $18.14 | $17.30 | $17.44 | -2.30% | 3.28M |
| Oct 9, 2026 | $18.25 | $18.53 | $17.68 | $17.85 | -1.98% | 3.02M |
| Oct 8, 2026 | $17.28 | $18.28 | $17.20 | $18.21 | +4.06% | 3.52M |
| Oct 7, 2026 | $17.28 | $17.67 | $16.98 | $17.50 | +1.10% | 2.87M |
| Oct 6, 2026 | $17.60 | $17.65 | $17.04 | $17.31 | -1.03% | 2.69M |
| Oct 5, 2026 | $17.39 | $17.55 | $17.10 | $17.49 | -0.06% | 2.20M |
| Oct 2, 2026 | $17.75 | $17.76 | $17.21 | $17.50 | -0.40% | 2.55M |
| Oct 1, 2026 | $18.14 | $18.25 | $17.52 | $17.57 | -3.57% | 2.89M |
| Sep 30, 2026 | $18.64 | $18.69 | $18.06 | $18.22 | -2.25% | 2.00M |
| Sep 29, 2026 | $18.68 | $18.74 | $18.38 | $18.64 | -0.85% | 1.37M |
| Sep 28, 2026 | $18.43 | $18.86 | $17.64 | $18.80 | +0.70% | 2.27M |
| Sep 25, 2026 | $18.49 | $18.77 | $18.02 | $18.67 | +1.52% | 2.22M |
| Sep 24, 2026 | $18.85 | $19.14 | $18.05 | $18.39 | -2.96% | 2.56M |
| Sep 23, 2026 | $20.72 | $20.76 | $18.74 | $18.95 | -8.94% | 3.76M |
| Sep 22, 2026 | $20.46 | $21.19 | $20.19 | $20.81 | +3.33% | 2.19M |
| Sep 21, 2026 | $20.29 | $20.50 | $19.97 | $20.14 | +0.15% | 1.76M |
| Sep 18, 2026 | $20.63 | $20.74 | $19.62 | $20.11 | -2.71% | 6.29M |
| Sep 17, 2026 | $20.23 | $21.75 | $19.97 | $20.67 | +4.61% | 2.59M |
| Sep 16, 2026 | $20.68 | $20.89 | $19.72 | $19.76 | -4.63% | 2.51M |
| Sep 15, 2026 | $20.81 | $21.06 | $20.29 | $20.72 | -0.96% | 2.53M |
| Sep 14, 2026 | $20.55 | $21.40 | $20.38 | $20.92 | +2.30% | 2.19M |
| Sep 11, 2026 | $20.76 | $21.10 | $20.29 | $20.45 | -0.34% | 1.81M |
| Sep 10, 2026 | $22.02 | $22.02 | $20.28 | $20.52 | -6.81% | 2.20M |
| Sep 9, 2026 | $20.81 | $23.22 | $20.63 | $22.02 | +5.16% | 4.17M |
| Sep 8, 2026 | $19.86 | $21.32 | $19.51 | $20.94 | -6.93% | 6.24M |
| Sep 4, 2026 | $22.58 | $22.65 | $21.98 | $22.50 | -2.13% | 2.96M |
| Sep 3, 2026 | $23.15 | $23.34 | $22.42 | $22.99 | -0.95% | 2.77M |
| Sep 2, 2026 | $21.33 | $23.62 | $21.33 | $23.21 | +8.81% | 4.81M |
| Sep 1, 2026 | $20.88 | $21.82 | $20.55 | $21.33 | +1.43% | 2.62M |
| Aug 31, 2026 | $20.56 | $21.16 | $20.18 | $21.03 | +0.81% | 2.66M |
| Aug 28, 2026 | $21.49 | $22.58 | $20.83 | $20.86 | -3.38% | 3.61M |
| Aug 27, 2026 | $19.35 | $22.59 | $18.77 | $21.59 | +10.95% | 7.92M |
| Aug 26, 2026 | $18.74 | $19.48 | $18.31 | $19.46 | +2.85% | 2.41M |
| Aug 25, 2026 | $18.42 | $19.05 | $18.19 | $18.92 | +4.36% | 1.70M |
| Aug 24, 2026 | $18.53 | $18.71 | $17.90 | $18.13 | -3.51% | 1.38M |
| Aug 21, 2026 | $19.39 | $19.73 | $18.66 | $18.79 | -2.24% | 1.67M |
| Aug 20, 2026 | $19.42 | $19.95 | $18.59 | $19.22 | -2.58% | 2.91M |
| Aug 19, 2026 | $18.74 | $20.19 | $18.74 | $19.73 | +9.49% | 4.94M |
| Aug 18, 2026 | $18.17 | $18.29 | $17.88 | $18.02 | -0.88% | 1.60M |
| Aug 17, 2026 | $17.93 | $18.30 | $17.72 | $18.18 | +0.44% | 1.73M |
| Aug 14, 2026 | $18.22 | $18.26 | $17.69 | $18.10 | -1.74% | 1.56M |
| Aug 13, 2026 | $18.41 | $18.73 | $18.20 | $18.42 | +0.22% | 2.52M |
| Aug 12, 2026 | $18.06 | $18.49 | $17.86 | $18.38 | +0.88% | 2.37M |
| Aug 11, 2026 | $17.23 | $18.25 | $17.23 | $18.22 | +6.05% | 3.00M |
| Aug 10, 2026 | $16.53 | $17.21 | $16.38 | $17.18 | +2.38% | 2.70M |
| Aug 7, 2026 | $16.87 | $17.26 | $16.47 | $16.78 | 0.00% | 3.06M |
| Aug 6, 2026 | $16.66 | $17.19 | $16.35 | $16.78 | +5.34% | 5.24M |
| Aug 5, 2026 | $16.43 | $16.76 | $15.82 | $15.93 | -2.81% | 3.11M |
| Aug 4, 2026 | $16.01 | $16.45 | $15.64 | $16.39 | +3.21% | 2.88M |
| Aug 3, 2026 | $15.09 | $15.89 | $14.75 | $15.88 | +6.86% | 3.80M |
| Jul 31, 2026 | $15.50 | $15.65 | $14.84 | $14.86 | — | 3.60M |
