Italia markets open in 4 hours 36 minutes

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
132,58-3,46 (-2,54%)
Alla chiusura: 04:00PM EDT
134,00 +1,42 (+1,07%)
Dopo ore: 06:42PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024137,14137,14129,45132,58132,581.579.000
07 mag 2024135,10146,68132,30136,04136,042.003.300
06 mag 2024133,60135,16132,62135,04135,04823.400
03 mag 2024132,55134,47131,16133,66133,661.196.300
02 mag 2024140,00142,79130,05130,63130,632.230.600
01 mag 2024127,06131,61127,00130,90130,901.189.300
30 apr 2024128,65129,70126,53126,66126,661.092.800
29 apr 2024129,02131,80127,47128,80128,801.035.300
26 apr 2024127,53131,46125,62128,77128,771.236.000
25 apr 2024123,00130,61121,80127,39127,391.694.300
24 apr 2024117,66125,13117,21124,25124,251.500.100
23 apr 2024117,50119,91117,06117,12117,12568.900
22 apr 2024116,63118,43114,48116,96116,96889.200
19 apr 2024116,55117,74114,37115,62115,62641.200
18 apr 2024117,55118,90115,79116,55116,55498.600
17 apr 2024117,00119,08115,93117,89117,89546.100
16 apr 2024117,60118,69116,94117,29117,29592.900
15 apr 2024122,18122,99117,78118,31118,31860.400
12 apr 2024124,17124,82121,49122,87122,87656.100
11 apr 2024127,28127,49123,40124,45124,45618.200
10 apr 2024124,13126,47123,87126,31126,31523.300
09 apr 2024126,46127,41126,07126,98126,98286.100
08 apr 2024126,17126,68124,37126,39126,39559.200
05 apr 2024125,43127,64123,85126,08126,08303.500
04 apr 2024127,22128,23124,87125,79125,79747.100
03 apr 2024126,07128,60125,17126,92126,92851.000
02 apr 2024127,68128,80125,80127,00127,00519.200
01 apr 2024129,38129,38126,11128,40128,40858.300
28 mar 2024131,16131,16127,83129,46129,46811.600
27 mar 2024129,25130,32127,36130,23130,23592.600
26 mar 2024129,83129,97128,00128,25128,25530.100
25 mar 2024127,00128,95126,00127,94127,94396.100
22 mar 2024125,14128,19124,75127,54127,54628.300
21 mar 2024126,98128,44124,27124,94124,94458.100
20 mar 2024124,37126,11122,72126,08126,08551.500
19 mar 2024123,80125,60122,65124,06124,06811.100
18 mar 2024123,72125,41122,33123,97123,97523.100
15 mar 2024123,49125,25121,60123,05123,051.245.800
14 mar 2024121,17125,00120,58123,76123,76644.200
13 mar 2024122,36122,91121,08121,96121,96684.400
12 mar 2024122,25123,25120,99122,00122,00732.400
11 mar 2024124,03125,43121,05121,58121,58928.500
08 mar 2024120,97125,50120,09124,37124,371.275.100
07 mar 2024120,41122,67119,65120,78120,78957.700
06 mar 2024122,77123,59119,86120,31120,31878.600
05 mar 2024122,09124,24121,08122,85122,85998.200
04 mar 2024128,67128,67123,31123,88123,88850.500
01 mar 2024127,18130,59124,90128,67128,671.675.300
29 feb 2024136,67138,00127,31127,90127,902.107.900
28 feb 2024141,14142,60136,25137,50137,501.044.200
27 feb 2024138,73142,16137,96141,53141,53877.900
26 feb 2024136,30138,97135,35137,65137,65630.500
23 feb 2024136,12137,51135,14136,53136,53570.700
22 feb 2024132,28136,50131,76134,78134,78763.600
21 feb 2024134,82136,25130,50132,29132,29806.000
20 feb 2024134,34136,35132,10136,14136,141.008.700
16 feb 2024140,06143,00134,06134,61134,612.766.200
15 feb 2024124,56125,62123,19124,89124,89771.500
14 feb 2024125,64126,14122,01124,30124,30923.500
13 feb 2024124,60126,47122,49124,19124,19807.900
12 feb 2024126,87127,63125,42127,32127,32884.600
09 feb 2024128,00129,20126,33126,87126,87775.100
08 feb 2024125,99127,88125,02127,38127,38414.000
07 feb 2024126,68127,95125,69126,05126,05515.000
06 feb 2024126,07127,72125,06126,41126,411.146.100
05 feb 2024121,42125,61121,42125,55125,55878.200
02 feb 2024122,00122,97120,04121,27121,27788.600
01 feb 2024119,98124,09118,91122,83122,83919.700
31 gen 2024120,76123,45118,81118,99118,99834.600
30 gen 2024120,11120,41117,49119,09119,09692.100
29 gen 2024118,80123,15115,98120,50120,501.157.600
26 gen 2024120,85121,00117,63118,73118,73667.100
25 gen 2024120,18121,25119,30120,02120,02821.700
24 gen 2024122,00122,00119,37120,22120,221.300.300
23 gen 2024121,70122,48118,75121,13121,131.267.300
22 gen 2024117,92121,55117,37121,05121,051.599.400
19 gen 2024116,80117,64114,48115,64115,642.445.600
18 gen 2024118,01120,56115,33116,80116,801.344.600
17 gen 2024114,82118,46113,55117,05117,051.128.500
16 gen 2024115,41116,62113,62115,39115,39970.200
12 gen 2024116,73117,97115,69116,80116,80987.500
11 gen 2024119,26119,33115,58116,06116,061.186.200
10 gen 2024121,91121,91114,01119,19119,192.390.500
09 gen 2024107,91120,09107,91119,77119,775.249.700
08 gen 202497,15102,9394,75102,61102,612.182.300
05 gen 202493,9898,0291,3497,3497,341.115.300
04 gen 202493,9895,0593,5594,2894,28783.300
03 gen 202494,0095,0093,0093,7093,70987.500
02 gen 202495,5097,3095,0096,2196,211.148.200
29 dic 202398,0598,2096,3496,4396,43730.000
28 dic 202397,3499,4996,9497,7897,781.093.100
27 dic 202396,7197,6595,3696,8496,84917.200
26 dic 202394,9996,4794,2096,3196,31864.400
22 dic 202391,9994,9491,9994,5494,541.029.000
21 dic 202391,3093,0889,9290,7590,751.059.200
20 dic 202394,5594,5590,1590,2990,291.340.100
19 dic 202394,9895,9794,5895,5495,54883.500
18 dic 202393,9994,5092,0993,9393,931.280.200
15 dic 202394,4995,5091,6092,9992,993.385.300
14 dic 202393,8396,5593,2894,5294,521.831.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...