Italia markets open in 1 hour 3 minutes

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,36+0,57 (+0,47%)
Alla chiusura: 04:00PM EST
121,36 0,00 (0,00%)
Dopo ore: 04:54PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 2023121,29121,91119,64121,36121,361.126.400
07 feb 2023117,90120,98116,25120,79120,791.120.500
06 feb 2023119,05121,11117,67117,84117,84782.000
03 feb 2023120,21121,05118,85119,00119,00777.200
02 feb 2023122,86122,86118,74120,25120,251.080.400
01 feb 2023125,00125,48119,70122,36122,36720.600
31 gen 2023120,64125,56120,64124,97124,97841.200
30 gen 2023122,69123,00120,72120,86120,86601.400
27 gen 2023124,53126,11121,89122,89122,89724.400
26 gen 2023123,59125,33122,30124,47124,47945.000
25 gen 2023127,57128,40122,55123,16123,161.457.300
24 gen 2023128,95133,47127,83128,37128,371.779.700
23 gen 2023129,65129,91128,01128,33128,33671.700
20 gen 2023128,40130,79127,05130,22130,22734.600
19 gen 2023128,72129,18127,46127,80127,80558.500
18 gen 2023130,37131,95126,97128,75128,75736.300
17 gen 2023125,78131,85125,78130,00130,001.800.300
13 gen 2023121,47130,68121,35126,70126,701.426.900
12 gen 2023120,00122,64118,10121,60121,60848.600
11 gen 2023120,00122,41118,78120,13120,13908.100
10 gen 2023118,93121,99118,73119,13119,131.030.600
09 gen 2023122,96122,97116,10117,53117,531.330.600
06 gen 2023122,10122,97120,15122,27122,27743.700
05 gen 2023125,87126,20120,52121,61121,611.149.200
04 gen 2023125,00125,49121,96124,98124,981.218.400
03 gen 2023128,69129,72122,95124,84124,841.271.100
30 dic 2022127,17129,63125,36129,58129,58596.400
29 dic 2022127,28129,29126,76127,26127,26999.800
28 dic 2022126,15127,64125,36126,37126,37475.100
27 dic 2022129,71129,71125,82126,63126,63506.000
23 dic 2022131,68132,19128,39129,95129,95502.700
22 dic 2022131,20134,08129,67132,13132,13743.900
21 dic 2022127,25133,14126,13131,41131,411.253.100
20 dic 2022123,00127,92123,00127,44127,44744.000
19 dic 2022124,23125,39121,99123,00123,001.125.600
16 dic 2022124,17125,74123,17123,56123,561.119.200
15 dic 2022125,76126,21122,69124,65124,65430.900
14 dic 2022122,58127,76122,01126,32126,32902.700
13 dic 2022122,84123,79121,67122,88122,88666.400
12 dic 2022119,06122,95118,46121,51121,51616.900
09 dic 2022119,11119,65116,91118,36118,36686.100
08 dic 2022120,20121,00118,56119,34119,34815.900
07 dic 2022119,59121,39118,20119,76119,76611.700
06 dic 2022123,03123,03119,36120,10120,10655.000
05 dic 2022124,73125,08120,60122,96122,96928.600
02 dic 2022122,17127,32120,86126,25126,251.019.900
01 dic 2022122,57123,65120,10122,98122,98940.300
30 nov 2022118,52123,34116,30122,81122,811.487.400
29 nov 2022118,00120,39116,39117,10117,10883.500
28 nov 2022120,16123,74116,83118,13118,132.221.300
25 nov 2022114,57115,48113,79114,57114,57214.700
23 nov 2022112,69118,80111,37114,74114,74785.100
22 nov 2022109,72112,12108,91111,98111,98902.600
21 nov 2022112,00113,05110,09110,55110,55442.000
18 nov 2022111,13113,09110,49112,00112,00847.500
17 nov 2022108,52110,54107,81109,96109,96398.700
16 nov 2022109,88110,89107,51109,27109,27754.700
15 nov 2022110,00110,49108,25109,68109,68818.400
14 nov 2022107,51109,41106,05108,23108,23835.600
11 nov 2022105,96107,98103,96106,90106,90781.000
10 nov 2022107,72108,22105,08106,88106,881.115.300
09 nov 2022105,22105,75103,24103,94103,94865.200
08 nov 2022100,39107,96100,39105,16105,161.532.300
07 nov 2022103,18104,20100,21100,39100,39905.400
04 nov 2022105,01105,79100,15103,63103,631.252.000
03 nov 2022106,89111,75102,03105,01105,012.410.200
02 nov 2022113,51117,49112,02113,42113,42775.000
01 nov 2022114,92116,95113,72114,08114,08572.400
31 ott 2022114,36116,41113,46114,02114,02972.800
28 ott 2022111,90115,85111,27115,28115,281.024.700
27 ott 2022114,79116,00111,17111,74111,741.111.400
26 ott 2022112,44116,16111,86114,31114,31934.800
25 ott 2022110,73113,73110,73112,10112,10914.300
24 ott 2022113,05113,75108,22110,60110,60997.300
21 ott 2022112,86114,32111,32112,70112,701.202.600
20 ott 2022112,93113,84111,20112,11112,11871.200
19 ott 2022116,32117,99110,23112,25112,251.374.100
18 ott 2022115,72118,75115,72116,83116,831.210.900
17 ott 2022114,77116,98112,94114,41114,41988.100
14 ott 2022114,00114,96110,83112,45112,45829.000
13 ott 2022109,10113,75106,39112,97112,971.173.800
12 ott 2022109,45112,57107,98112,13112,131.033.600
11 ott 2022108,98111,47106,17108,98108,981.102.900
10 ott 2022110,25110,55107,62108,70108,70747.000
07 ott 2022114,30114,54111,17111,34111,341.245.600
06 ott 2022111,61118,44111,05114,82114,821.392.500
05 ott 2022111,36112,24109,68110,62110,62565.700
04 ott 2022111,33112,09107,03111,47111,47957.100
03 ott 2022110,47112,30108,65109,94109,94636.200
30 set 2022109,26113,67108,82110,54110,541.034.800
29 set 2022109,94111,60108,28109,63109,63896.600
28 set 2022110,11111,00108,93109,91109,91749.700
27 set 2022108,14109,94107,21108,33108,33658.800
26 set 2022108,07110,38106,01106,15106,15581.400
23 set 2022109,57109,70104,68108,19108,19846.300
22 set 2022109,97111,45107,33110,87110,87677.500
21 set 2022114,11115,40110,07110,14110,141.024.500
20 set 2022115,25116,25112,97113,90113,90986.900
19 set 2022111,52115,78110,94115,25115,251.349.800
16 set 2022109,83112,39108,17111,99111,991.836.400
*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...