Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Sarepta Therapeutics (NQ: SRPT )

133.66 +3.03 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2024 128.65 129.70 126.53 126.66 1,092,767 -2.14(-1.66%)
Apr 29, 2024 129.02 131.80 127.47 128.80 1,035,308 +0.03(+0.02%)
Apr 26, 2024 127.53 131.46 125.62 128.77 1,236,000 +1.38(+1.08%)
Apr 25, 2024 123.00 130.61 121.80 127.39 1,694,409 +3.14(+2.53%)
Apr 24, 2024 117.66 125.13 117.21 124.25 1,500,200 +7.13(+6.09%)
Apr 23, 2024 117.50 119.91 117.06 117.12 568,912 +0.16(+0.14%)
Apr 22, 2024 116.63 118.43 114.48 116.96 889,164 +1.34(+1.16%)
Apr 19, 2024 116.55 117.74 114.37 115.62 641,236 -0.93(-0.80%)
Apr 18, 2024 117.55 118.90 115.79 116.55 498,572 -1.34(-1.14%)
Apr 17, 2024 117.00 119.08 115.93 117.89 546,229 +0.60(+0.51%)
Apr 16, 2024 117.60 118.69 116.94 117.29 592,907 -1.02(-0.86%)
Apr 15, 2024 122.18 122.98 117.78 118.31 860,434 -4.56(-3.71%)
Apr 12, 2024 124.17 124.82 121.49 122.87 656,117 -1.58(-1.27%)
Apr 11, 2024 127.28 127.49 123.40 124.45 618,223 -1.86(-1.47%)
Apr 10, 2024 124.13 126.47 123.87 126.31 523,339 -0.67(-0.53%)
Apr 09, 2024 126.46 127.41 126.07 126.98 286,092 +0.59(+0.47%)
Apr 08, 2024 126.17 126.68 124.37 126.39 559,199 +0.31(+0.25%)
Apr 05, 2024 125.43 127.64 123.85 126.08 303,511 +0.29(+0.23%)
Apr 04, 2024 127.22 128.23 124.87 125.79 747,116 -1.13(-0.89%)
Apr 03, 2024 126.07 128.60 125.17 126.92 851,048 -0.08(-0.06%)
Apr 02, 2024 127.68 128.80 125.80 127.00 519,174 -1.40(-1.09%)
Apr 01, 2024 129.38 129.38 126.11 128.40 858,335 -1.06(-0.82%)
Mar 28, 2024 131.16 131.16 127.83 129.46 811,627 -0.77(-0.59%)
Mar 27, 2024 129.25 130.32 127.36 130.23 592,594 +1.98(+1.54%)
Mar 26, 2024 129.83 129.97 128.00 128.25 530,107 +0.31(+0.24%)
Mar 25, 2024 127.00 128.95 126.00 127.94 396,054 +0.40(+0.31%)
Mar 22, 2024 125.14 128.19 124.75 127.54 628,292 +2.60(+2.08%)
Mar 21, 2024 126.98 128.44 124.27 124.94 458,091 -1.14(-0.90%)
Mar 20, 2024 124.37 126.11 122.72 126.08 551,513 +2.02(+1.63%)
Mar 19, 2024 123.80 125.60 122.65 124.06 811,101 +0.09(+0.07%)
Mar 18, 2024 123.72 125.41 122.33 123.97 523,103 +0.92(+0.75%)
Mar 15, 2024 123.49 125.25 121.60 123.05 1,245,799 -0.71(-0.57%)
Mar 14, 2024 121.17 125.00 120.58 123.76 644,202 +1.80(+1.48%)
Mar 13, 2024 122.36 122.91 121.08 121.96 684,536 -0.04(-0.03%)
Mar 12, 2024 122.25 123.25 120.99 122.00 732,440 +0.42(+0.35%)
Mar 11, 2024 124.03 125.43 121.05 121.58 928,530 -2.79(-2.24%)
Mar 08, 2024 120.97 125.50 120.09 124.37 1,275,073 +3.59(+2.97%)
Mar 07, 2024 120.41 122.67 119.64 120.78 957,712 +0.47(+0.39%)
Mar 06, 2024 122.77 123.59 119.86 120.31 878,603 -2.54(-2.07%)
Mar 05, 2024 122.09 124.24 121.08 122.85 1,005,978 -1.03(-0.83%)
Mar 04, 2024 128.67 128.67 123.31 123.88 851,463 -4.79(-3.72%)
Mar 01, 2024 127.18 130.59 124.90 128.67 1,675,429 +0.77(+0.60%)
Feb 29, 2024 136.67 138.00 127.31 127.90 2,107,908 -9.60(-6.98%)
Feb 28, 2024 141.14 142.60 136.25 137.50 1,041,111 -4.03(-2.85%)
Feb 27, 2024 138.73 142.16 137.96 141.53 886,323 +3.88(+2.82%)
Feb 26, 2024 136.30 138.97 135.35 137.65 638,353 +1.12(+0.82%)
Feb 23, 2024 136.12 137.51 135.14 136.53 570,786 +1.75(+1.30%)
Feb 22, 2024 132.28 136.50 131.76 134.78 763,563 +2.49(+1.88%)
Feb 21, 2024 134.82 136.25 130.50 132.29 805,963 -3.85(-2.83%)
Feb 20, 2024 134.34 136.35 132.10 136.14 1,008,719 +1.53(+1.14%)
Feb 16, 2024 140.06 143.00 134.06 134.61 2,766,290 +9.72(+7.78%)
Feb 15, 2024 124.56 125.61 123.19 124.89 771,531 +0.59(+0.47%)
Feb 14, 2024 125.64 126.14 122.01 124.30 923,520 +0.11(+0.09%)
Feb 13, 2024 124.60 126.47 122.49 124.19 807,896 -3.13(-2.46%)
Feb 12, 2024 126.87 127.62 125.42 127.32 884,568 +0.45(+0.35%)
Feb 09, 2024 128.00 129.20 126.33 126.87 775,106 -0.51(-0.40%)
Feb 08, 2024 125.99 127.88 125.02 127.38 413,995 +1.33(+1.06%)
Feb 07, 2024 126.68 127.95 125.69 126.05 515,011 -0.36(-0.28%)
Feb 06, 2024 126.07 127.72 125.06 126.41 1,146,140 +0.86(+0.68%)
Feb 05, 2024 121.42 125.61 121.42 125.55 878,166 +4.28(+3.53%)
Feb 02, 2024 122.00 122.97 120.04 121.27 788,567 -1.56(-1.27%)
Feb 01, 2024 119.98 124.09 118.91 122.83 919,721 +3.84(+3.23%)
Jan 31, 2024 120.76 123.45 118.81 118.99 834,644 -0.10(-0.08%)
Jan 30, 2024 120.11 120.41 117.49 119.09 692,078 -1.41(-1.17%)
Jan 29, 2024 118.80 123.15 115.98 120.50 1,157,601 +1.77(+1.49%)
Jan 26, 2024 120.85 121.00 117.63 118.73 667,240 -1.29(-1.07%)
Jan 25, 2024 120.18 121.25 119.30 120.02 821,746 -0.20(-0.17%)
Jan 24, 2024 122.00 122.00 119.37 120.22 1,300,275 -0.91(-0.75%)
Jan 23, 2024 121.70 122.48 118.75 121.13 1,268,935 +0.08(+0.07%)
Jan 22, 2024 117.92 121.55 117.37 121.05 1,599,412 +5.41(+4.68%)
Jan 19, 2024 116.80 117.64 114.48 115.64 2,445,837 -1.16(-0.99%)
Jan 18, 2024 118.01 120.56 115.33 116.80 1,344,569 -0.25(-0.21%)
Jan 17, 2024 114.82 118.46 113.55 117.05 1,128,483 +1.66(+1.44%)
Jan 16, 2024 115.41 116.61 113.62 115.39 970,196 -1.41(-1.21%)
Jan 12, 2024 116.73 117.97 115.69 116.80 987,649 +0.74(+0.64%)
Jan 11, 2024 119.26 119.33 115.58 116.06 1,186,188 -3.13(-2.63%)
Jan 10, 2024 121.91 121.91 114.01 119.19 2,390,527 -0.58(-0.48%)
Jan 09, 2024 107.91 120.09 107.91 119.77 5,247,928 +17.16(+16.72%)
Jan 08, 2024 97.15 102.93 94.75 102.61 2,190,237 +5.27(+5.41%)
Jan 05, 2024 93.98 98.02 91.34 97.34 1,115,332 +3.06(+3.25%)
Jan 04, 2024 93.98 95.05 93.55 94.28 783,338 +0.58(+0.62%)
Jan 03, 2024 94.00 95.00 93.00 93.70 997,216 -2.51(-2.61%)
Jan 02, 2024 95.50 97.30 95.00 96.21 1,148,175 -0.22(-0.23%)
Dec 29, 2023 98.05 98.20 96.34 96.43 730,028 -1.35(-1.38%)
Dec 28, 2023 97.34 99.49 96.94 97.78 1,093,081 +0.94(+0.97%)
Dec 27, 2023 96.71 97.64 95.36 96.84 1,325,219 +0.53(+0.55%)
Dec 26, 2023 94.99 96.47 94.20 96.31 864,426 +1.77(+1.87%)
Dec 22, 2023 91.99 94.94 91.99 94.54 1,029,331 +3.79(+4.18%)
Dec 21, 2023 91.30 93.08 89.92 90.75 1,059,240 +0.46(+0.51%)
Dec 20, 2023 94.55 94.55 90.15 90.29 1,340,075 -5.25(-5.50%)
Dec 19, 2023 94.98 95.97 94.58 95.54 883,459 +1.61(+1.71%)
Dec 18, 2023 93.99 94.50 92.09 93.93 1,280,152 +0.94(+1.01%)
Dec 15, 2023 94.49 95.50 91.60 92.99 3,385,364 -1.53(-1.62%)
Dec 14, 2023 93.83 96.55 93.28 94.52 1,831,534 +2.41(+2.62%)
Dec 13, 2023 87.00 92.47 87.00 92.11 1,474,866 +5.30(+6.11%)
Dec 12, 2023 88.73 88.91 86.23 86.81 820,544 -0.90(-1.03%)
Dec 11, 2023 87.52 88.10 85.61 87.71 1,228,928 +0.68(+0.78%)
Dec 08, 2023 88.13 89.65 87.01 87.03 614,084 -1.38(-1.56%)
Dec 07, 2023 87.89 90.00 87.03 88.41 689,911 +1.03(+1.18%)
Dec 06, 2023 88.64 89.01 86.28 87.38 2,014,710 -0.76(-0.86%)
Dec 05, 2023 85.08 89.32 83.97 88.14 1,153,337 +2.02(+2.35%)
Dec 04, 2023 84.38 86.94 84.00 86.12 1,318,650 +1.68(+1.99%)
Dec 01, 2023 81.28 84.50 78.67 84.44 1,319,361 +3.16(+3.89%)
Nov 30, 2023 81.01 81.90 80.22 81.28 1,269,586 +0.88(+1.09%)
Nov 29, 2023 82.72 83.50 80.14 80.40 1,135,206 -2.21(-2.68%)
Nov 28, 2023 81.97 82.90 81.60 82.61 944,803 +0.03(+0.04%)
Nov 27, 2023 82.50 84.04 81.64 82.58 651,631 -0.29(-0.35%)
Nov 24, 2023 83.83 84.23 82.28 82.87 394,791 -0.90(-1.07%)
Nov 22, 2023 84.42 85.23 82.06 83.77 606,935 -0.31(-0.37%)
Nov 21, 2023 85.03 85.40 83.42 84.08 1,013,077 +1.02(+1.23%)
Nov 20, 2023 83.00 85.94 82.62 83.06 1,376,726 -0.09(-0.11%)
Nov 17, 2023 82.98 85.50 82.77 83.15 1,434,371 +0.17(+0.20%)
Nov 16, 2023 83.08 83.43 81.18 82.98 1,408,696 -0.78(-0.93%)
Nov 15, 2023 81.77 84.71 81.46 83.76 1,172,600 +1.26(+1.53%)
Nov 14, 2023 81.93 82.56 80.68 82.50 1,655,042 +2.83(+3.55%)
Nov 13, 2023 79.74 80.30 76.61 79.67 882,552 +0.22(+0.28%)
Nov 10, 2023 78.81 79.66 76.25 79.45 1,272,006 +0.30(+0.38%)
Nov 09, 2023 79.88 80.25 75.85 79.15 2,080,024 -1.54(-1.91%)
Nov 08, 2023 82.93 83.47 80.40 80.69 1,074,747 -2.24(-2.70%)
Nov 07, 2023 80.62 84.19 80.62 82.93 2,180,565 +2.83(+3.53%)
Nov 06, 2023 81.50 83.11 79.66 80.10 2,575,923 +2.09(+2.68%)
Nov 03, 2023 78.42 81.27 77.80 78.01 2,298,843 +0.25(+0.32%)
Nov 02, 2023 79.43 82.22 75.69 77.76 3,736,774 +1.24(+1.62%)
Nov 01, 2023 68.40 76.77 68.00 76.52 6,757,097 +9.21(+13.68%)
Oct 31, 2023 57.63 68.00 55.25 67.31 23,550,668 -40.34(-37.47%)
Oct 30, 2023 107.95 109.96 106.92 107.65 752,905 +0.82(+0.77%)
Oct 27, 2023 111.90 111.90 106.05 106.83 928,743 -4.77(-4.27%)
Oct 26, 2023 107.39 112.23 105.92 111.60 1,140,699 +4.36(+4.07%)
Oct 25, 2023 112.39 112.66 106.52 107.24 1,095,345 -6.18(-5.45%)
Oct 24, 2023 111.63 113.95 110.72 113.42 827,315 +2.02(+1.81%)
Oct 23, 2023 111.00 113.42 109.78 111.40 869,686 +0.20(+0.18%)
Oct 20, 2023 113.18 113.96 111.00 111.20 1,012,591 -1.80(-1.59%)
Oct 19, 2023 114.55 114.98 111.78 113.00 753,839 -0.82(-0.72%)
Oct 18, 2023 118.32 118.32 112.77 113.82 937,919 -4.83(-4.07%)
Oct 17, 2023 117.00 119.98 116.57 118.65 711,816 +1.10(+0.94%)
Oct 16, 2023 117.75 119.06 116.44 117.55 664,238 -0.41(-0.35%)
Oct 13, 2023 116.70 118.73 114.12 117.96 780,404 +0.75(+0.64%)
Oct 12, 2023 125.00 125.00 116.82 117.21 1,120,419 -7.55(-6.05%)
Oct 11, 2023 122.90 124.85 122.40 124.76 781,913 +1.90(+1.55%)
Oct 10, 2023 123.40 124.01 121.50 122.86 1,456,384 -0.57(-0.46%)
Oct 09, 2023 122.97 123.96 121.12 123.43 1,012,847 -0.51(-0.41%)
Oct 06, 2023 120.79 124.16 119.85 123.94 879,476 +2.53(+2.08%)
Oct 05, 2023 117.89 122.66 117.00 121.41 1,112,095 +3.60(+3.06%)
Oct 04, 2023 119.99 120.63 116.81 117.81 1,409,372 -2.64(-2.19%)
Oct 03, 2023 117.97 121.08 117.71 120.45 916,394 +1.86(+1.57%)
Oct 02, 2023 120.40 121.67 118.09 118.59 916,785 -2.63(-2.17%)
Sep 29, 2023 124.00 124.10 120.84 121.22 782,490 -2.37(-1.92%)
Sep 28, 2023 122.94 124.51 121.31 123.59 936,882 +0.15(+0.12%)
Sep 27, 2023 120.52 124.15 119.34 123.44 857,954 +4.03(+3.37%)
Sep 26, 2023 114.92 119.94 114.92 119.41 807,590 +4.67(+4.07%)
Sep 25, 2023 120.00 117.60 110.56 114.74 1,712,913 -5.19(-4.33%)
Sep 22, 2023 120.00 121.82 119.65 119.93 553,449 +0.38(+0.32%)
Sep 21, 2023 117.32 119.80 117.27 119.55 838,200 +1.58(+1.34%)
Sep 20, 2023 118.85 118.85 117.41 117.97 732,301 -1.14(-0.96%)
Sep 19, 2023 118.66 120.11 118.10 119.11 726,953 +1.06(+0.90%)
Sep 18, 2023 117.79 118.65 116.98 118.05 722,219 -0.35(-0.30%)
Sep 15, 2023 119.40 120.05 117.40 118.40 1,031,400 -1.32(-1.10%)
Sep 14, 2023 119.47 120.48 119.00 119.72 628,981 +0.74(+0.62%)
Sep 13, 2023 119.69 120.53 118.03 118.98 536,332 -0.87(-0.73%)
Sep 12, 2023 118.03 120.79 117.88 119.85 653,302 +1.45(+1.22%)
Sep 11, 2023 120.05 120.63 118.22 118.40 801,348 -1.51(-1.26%)
Sep 08, 2023 121.89 122.55 119.45 119.91 675,539 -2.09(-1.71%)
Sep 07, 2023 122.62 122.87 121.65 122.00 690,198 -0.86(-0.70%)
Sep 06, 2023 120.77 123.17 120.16 122.86 1,115,087 +2.29(+1.90%)
Sep 05, 2023 122.04 122.55 119.36 120.57 913,591 -1.94(-1.58%)
Sep 01, 2023 121.53 123.34 121.17 122.51 596,173 +1.50(+1.24%)
Aug 31, 2023 119.83 121.40 119.35 121.01 755,159 +1.28(+1.07%)
Aug 30, 2023 120.11 120.73 119.14 119.73 917,840 -0.29(-0.24%)
Aug 29, 2023 118.90 121.22 118.63 120.02 610,004 +1.42(+1.20%)
Aug 28, 2023 119.69 119.69 117.25 118.60 895,500 -0.40(-0.34%)
Aug 25, 2023 116.66 119.75 115.61 119.00 1,289,542 +3.00(+2.59%)
Aug 24, 2023 114.46 116.87 113.56 116.00 756,707 +1.54(+1.35%)
Aug 23, 2023 114.50 115.52 113.45 114.46 720,910 +0.77(+0.68%)
Aug 22, 2023 113.30 114.17 112.23 113.69 471,688 -0.07(-0.06%)
Aug 21, 2023 112.09 114.27 111.31 113.76 551,306 +1.87(+1.67%)
Aug 18, 2023 108.80 112.13 108.01 111.89 1,219,474 +0.97(+0.87%)
Aug 17, 2023 114.15 114.36 109.73 110.92 813,318 -3.05(-2.68%)
Aug 16, 2023 113.00 114.91 112.78 113.97 1,220,571 -0.11(-0.10%)
Aug 15, 2023 112.75 114.65 112.32 114.08 1,172,723 +1.67(+1.49%)
Aug 14, 2023 108.02 112.60 107.28 112.41 1,078,168 +4.39(+4.06%)
Aug 11, 2023 108.02 111.77 107.54 108.02 1,887,149 +2.02(+1.91%)
Aug 10, 2023 104.14 106.84 103.99 106.00 1,283,604 +2.64(+2.55%)
Aug 09, 2023 103.74 104.33 102.51 103.36 694,788 +0.26(+0.25%)
Aug 08, 2023 102.95 103.87 100.72 103.10 940,680 +0.60(+0.59%)
Aug 07, 2023 105.00 105.50 101.60 102.50 1,026,022 -2.81(-2.67%)
Aug 04, 2023 106.80 107.11 105.14 105.31 757,422 -2.04(-1.90%)
Aug 03, 2023 108.04 114.14 106.20 107.35 1,384,560 +2.16(+2.05%)
Aug 02, 2023 106.79 107.10 104.85 105.19 1,001,640 -2.34(-2.18%)
Aug 01, 2023 108.00 108.03 105.50 107.53 866,925 -0.86(-0.79%)
Jul 31, 2023 108.61 109.49 108.04 108.39 806,521 -0.14(-0.13%)
Jul 28, 2023 106.47 109.48 105.61 108.53 965,331 +3.01(+2.85%)
Jul 27, 2023 105.07 105.64 102.53 105.52 1,373,463 +1.39(+1.33%)
Jul 26, 2023 103.74 105.48 102.69 104.13 665,826 -0.13(-0.12%)
Jul 25, 2023 104.56 105.40 103.94 104.26 609,039 -0.23(-0.22%)
Jul 24, 2023 105.81 106.38 103.05 104.49 1,285,303 -1.38(-1.30%)
Jul 21, 2023 105.59 107.31 105.39 105.87 1,078,327 +1.06(+1.01%)
Jul 20, 2023 106.00 106.44 104.50 104.81 1,194,678 -1.10(-1.04%)
Jul 19, 2023 107.19 107.69 105.65 105.91 1,403,429 -0.71(-0.67%)
Jul 18, 2023 107.25 108.14 106.54 106.62 698,930 -0.67(-0.62%)
Jul 17, 2023 108.12 109.91 107.10 107.29 635,448 -0.54(-0.51%)
Jul 14, 2023 108.58 109.00 106.35 107.83 626,923 -0.67(-0.61%)
Jul 13, 2023 108.33 109.82 107.86 108.50 617,269 +0.51(+0.47%)
Jul 12, 2023 109.07 109.74 106.89 107.99 781,004 -0.51(-0.47%)
Jul 11, 2023 109.64 109.64 107.60 108.50 952,967 -1.00(-0.91%)
Jul 10, 2023 108.83 110.36 108.46 109.50 1,181,971 +0.50(+0.46%)
Jul 07, 2023 110.00 111.05 108.59 109.00 842,440 -1.00(-0.91%)
Jul 06, 2023 111.33 111.55 109.00 110.00 986,314 -1.89(-1.69%)
Jul 05, 2023 113.57 114.20 111.08 111.89 789,374 -1.60(-1.41%)
Jul 03, 2023 114.06 114.47 111.67 113.49 504,328 -1.03(-0.90%)
Jun 30, 2023 112.64 116.36 110.20 114.52 1,668,325 +2.28(+2.03%)
Jun 29, 2023 111.47 115.00 110.99 112.24 1,622,077 +0.33(+0.29%)
Jun 28, 2023 106.70 113.00 105.87 111.91 1,885,441 +5.51(+5.18%)
Jun 27, 2023 107.47 107.93 105.04 106.40 1,940,878 -1.88(-1.74%)
Jun 26, 2023 114.00 114.50 107.84 108.28 2,144,422 -5.81(-5.09%)
Jun 23, 2023 119.96 120.00 109.02 114.09 4,749,312 -9.83(-7.93%)
Jun 22, 2023 126.95 130.42 122.62 123.92 2,504,866 -2.95(-2.33%)
Jun 21, 2023 131.82 132.41 126.20 126.87 1,226,037 -4.53(-3.45%)
Jun 20, 2023 130.15 132.04 128.75 131.40 843,832 +0.96(+0.74%)
Jun 16, 2023 132.75 132.90 130.25 130.44 1,552,282 -1.17(-0.89%)
Jun 15, 2023 130.48 132.54 130.25 131.61 695,614 +4.80(+3.79%)
May 08, 2023 131.25 131.73 126.13 126.81 951,919 -4.19(-3.20%)
May 05, 2023 130.13 132.45 129.20 131.00 1,080,759 +0.82(+0.63%)
May 04, 2023 125.38 131.00 124.88 130.18 1,130,865 +4.75(+3.79%)
May 03, 2023 120.45 126.97 120.01 125.43 1,397,800 +1.74(+1.41%)
May 02, 2023 124.64 127.14 123.61 123.69 994,988 -1.42(-1.14%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.