Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 37.440 | 37.640 | 37.280 | 37.320 | 37.320 | 143 |
| 2024-08-30 | 38.930 | 38.930 | 38.040 | 38.040 | 38.040 | 53 |
| 2024-08-29 | 38.480 | 39.400 | 38.480 | 38.680 | 38.680 | 258 |
| 2024-08-27 | 38.480 | 38.480 | 38.480 | 38.480 | 38.480 | 50 |
| 2024-08-23 | 38.680 | 38.680 | 38.480 | 38.480 | 38.480 | 76 |
| 2024-08-22 | 39.560 | 39.840 | 39.400 | 39.800 | 39.800 | 82 |
| 2024-08-21 | 39.120 | 39.120 | 39.000 | 39.080 | 39.080 | 451 |
| 2024-08-20 | 38.600 | 38.800 | 38.520 | 38.520 | 38.520 | 3,017 |
| 2024-08-19 | 36.160 | 36.640 | 36.160 | 36.640 | 36.640 | 53 |
| 2024-08-16 | 36.600 | 37.040 | 36.600 | 36.720 | 36.720 | 426 |
| 2024-08-13 | 36.400 | 36.400 | 36.030 | 36.030 | 36.030 | 110 |
| 2024-08-12 | 35.010 | 35.340 | 35.010 | 35.140 | 35.140 | 1,252 |
| 2024-08-09 | 35.520 | 35.520 | 34.560 | 34.560 | 34.560 | 365 |
| 2024-08-08 | 37.550 | 37.700 | 37.550 | 37.700 | 37.700 | 366 |
| 2024-08-07 | 40.240 | 40.240 | 39.290 | 39.440 | 39.440 | 428 |
| 2024-08-06 | 40.330 | 40.690 | 40.170 | 40.580 | 40.580 | 952 |
| 2024-08-05 | 40.680 | 40.920 | 40.370 | 40.640 | 40.640 | 389 |
| 2024-08-02 | 40.580 | 41.020 | 40.520 | 41.020 | 41.020 | 3,262 |
| 2024-08-01 | 40.800 | 41.270 | 40.800 | 41.240 | 41.240 | 418 |
| 2024-07-31 | 41.080 | 41.080 | 40.080 | 40.120 | 40.120 | 777 |
| 2024-07-30 | 40.440 | 40.440 | 40.440 | 40.440 | 40.440 | 600 |
| 2024-07-29 | 41.830 | 41.830 | 41.320 | 41.320 | 41.320 | 846 |
| 2024-07-26 | 41.800 | 41.800 | 40.750 | 40.840 | 40.840 | 797 |
| 2024-07-25 | 42.020 | 42.020 | 41.620 | 41.840 | 41.840 | 2,770 |
| 2024-07-24 | 41.600 | 41.600 | 41.600 | 41.600 | 41.600 | 1 |
| 2024-07-23 | 41.470 | 41.550 | 40.960 | 41.280 | 41.280 | 1,222 |
| 2024-07-22 | 40.470 | 40.470 | 40.470 | 40.470 | 40.470 | 1,050 |
| 2024-07-19 | 40.800 | 41.000 | 40.800 | 41.000 | 41.000 | 1,046 |
| 2024-07-18 | 41.040 | 41.040 | 40.030 | 40.460 | 40.460 | 1,672 |
| 2024-07-17 | 40.500 | 40.640 | 39.800 | 40.640 | 40.640 | 1,685 |
| 2024-07-16 | 40.680 | 41.440 | 40.680 | 40.800 | 40.800 | 3,315 |
| 2024-07-15 | 41.840 | 41.840 | 41.100 | 41.440 | 41.440 | 1,337 |
| 2024-07-12 | 41.520 | 41.520 | 40.970 | 41.040 | 41.040 | 695 |
| 2024-07-11 | 40.600 | 41.440 | 40.600 | 41.440 | 41.440 | 986 |
| 2024-07-10 | 40.600 | 40.960 | 40.570 | 40.960 | 40.960 | 512 |
| 2024-07-09 | 40.760 | 40.800 | 40.120 | 40.280 | 40.280 | 773 |
| 2024-07-08 | 41.490 | 41.490 | 41.490 | 41.490 | 41.490 | 350 |
| 2024-07-05 | 41.540 | 41.690 | 41.520 | 41.520 | 41.520 | 3,040 |
| 2024-07-03 | 42.440 | 42.720 | 42.440 | 42.720 | 42.720 | 571 |
| 2024-07-02 | 43.980 | 44.320 | 43.740 | 44.160 | 44.160 | 1,513 |
| 2024-07-01 | 45.440 | 45.440 | 43.680 | 44.240 | 44.240 | 1,495 |
| 2024-06-28 | 43.710 | 44.720 | 43.500 | 44.400 | 44.400 | 3,080 |
| 2024-06-27 | 42.440 | 43.600 | 42.440 | 43.560 | 43.560 | 2,084 |
| 2024-06-26 | 42.500 | 43.400 | 42.500 | 43.080 | 43.080 | 2,328 |
| 2024-06-25 | 44.210 | 44.210 | 43.100 | 43.100 | 43.100 | 1,669 |
| 2024-06-24 | 45.080 | 45.080 | 43.880 | 43.920 | 43.920 | 2,326 |
| 2024-06-21 | 44.700 | 45.780 | 44.610 | 44.610 | 44.610 | 1,764 |
| 2024-06-20 | 32.680 | 33.780 | 32.680 | 33.510 | 33.510 | 212 |
| 2024-06-18 | 32.370 | 32.370 | 32.370 | 32.370 | 32.370 | 90 |
| 2024-06-17 | 32.460 | 32.460 | 32.460 | 32.460 | 32.460 | 50 |
| 2024-06-14 | 32.980 | 32.980 | 32.980 | 32.980 | 32.980 | 190 |
| 2024-06-13 | 33.480 | 33.480 | 33.480 | 33.480 | 33.480 | 290 |
| 2024-06-10 | 33.170 | 33.270 | 33.090 | 33.180 | 33.180 | 117 |
| 2024-06-07 | 32.380 | 33.090 | 32.380 | 33.090 | 33.090 | 61 |
| 2024-06-06 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 90 |
| 2024-06-05 | 31.860 | 31.860 | 31.860 | 31.860 | 31.860 | 70 |
| 2024-06-04 | 31.720 | 31.720 | 31.720 | 31.720 | 31.720 | 80 |
| 2024-06-03 | 32.730 | 32.940 | 32.160 | 32.550 | 32.550 | 328 |
| 2024-05-31 | 34.000 | 34.200 | 33.060 | 34.200 | 34.200 | 802 |
| 2024-05-29 | 29.330 | 29.580 | 29.330 | 29.550 | 29.550 | 674 |
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.