Italia markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,46-0,77 (-0,59%)
Alla chiusura: 04:00PM EDT
123,92 -5,54 (-4,28%)
Dopo ore: 06:11PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
13 dic 202387,0092,4787,0092,1192,111.478.500
12 dic 202388,7388,9186,2386,8186,81820.500
11 dic 202387,5288,1085,6187,7187,711.228.900
08 dic 202388,1389,6587,0187,0387,03614.000
07 dic 202387,8990,0087,0388,4188,41689.900
06 dic 202388,6489,0186,2887,3887,382.014.700
05 dic 202385,0889,3283,9788,1488,141.153.300
04 dic 202384,3886,9484,0086,1286,121.318.700
01 dic 202381,2884,5078,6784,4484,441.318.900
30 nov 202381,0181,9080,2281,2881,281.269.600
29 nov 202382,7283,5080,1480,4080,401.135.200
28 nov 202381,9782,9081,6082,6182,61927.800
27 nov 202382,5084,0481,6482,5882,58651.600
24 nov 202383,8384,2382,2882,8782,87394.800
22 nov 202384,4285,2382,0683,7783,77606.900
21 nov 202385,0385,4083,4284,0884,081.013.100
20 nov 202383,0085,9482,6283,0683,061.376.700
17 nov 202382,9885,5082,7783,1583,151.434.400
16 nov 202383,0883,4381,1882,9882,981.408.700
15 nov 202381,7784,7181,4683,7683,761.172.600
14 nov 202381,9382,5680,6882,5082,501.655.000
13 nov 202379,7480,3076,6179,6779,67882.600
10 nov 202378,8179,6676,2579,4579,451.270.000
09 nov 202379,8880,2675,8579,1579,152.080.000
08 nov 202382,9383,4780,4080,6980,691.076.100
07 nov 202380,6284,1980,6282,9382,932.180.600
06 nov 202381,5083,1179,6680,1080,102.575.900
03 nov 202378,4281,2777,8078,0178,012.291.500
*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...