Italia markets closed

Sarepta Therapeutics, Inc. (SRPT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,57-0,17 (-0,15%)
Alla chiusura: 01:00PM EST
114,30 -0,27 (-0,24%)
Dopo ore: 02:56PM EST
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
15 set 2022108,40112,11106,66110,68110,681.663.200
14 set 2022104,57107,67103,05107,57107,574.615.600
13 set 2022110,67112,71104,45105,16105,163.070.700
12 set 2022117,43117,98114,61116,55116,55766.300
09 set 2022118,27120,23117,49118,44118,44770.000
08 set 2022113,63119,33113,10119,24119,241.383.400
07 set 2022108,57113,91107,98112,90112,90835.800
06 set 2022108,96109,56106,34108,68108,68620.000
02 set 2022110,99113,30109,17109,38109,38644.500
01 set 2022108,93110,24106,67110,08110,08662.800
31 ago 2022109,18110,83108,95109,38109,38601.700
30 ago 2022110,54110,76107,46109,31109,31492.800
29 ago 2022111,01111,94109,52110,28110,28606.500
26 ago 2022113,90114,02110,66111,89111,89813.800
25 ago 2022115,29116,91113,35113,81113,81878.300
24 ago 2022108,74116,63108,29114,75114,751.775.300
23 ago 2022107,85110,01106,02109,09109,09892.900
22 ago 2022108,19111,48107,42107,73107,73873.000
19 ago 2022108,31109,11106,93107,86107,86774.400
18 ago 2022109,00109,15106,14108,65108,65573.100
17 ago 2022107,33110,33106,83109,00109,00847.500
16 ago 2022109,25109,50106,75107,83107,831.127.200
15 ago 2022108,16109,37107,40109,04109,041.243.900
12 ago 2022109,30110,96108,61109,00109,001.028.700
11 ago 2022112,31113,42108,69109,26109,261.022.200
10 ago 2022109,31113,60109,31113,07113,071.014.300
09 ago 2022112,46112,89107,75109,10109,101.999.600
08 ago 2022105,95111,90105,45111,47111,472.183.700
05 ago 2022100,60107,0399,45106,02106,021.407.700
04 ago 202296,20103,1696,19101,45101,451.599.100
03 ago 202294,3496,2392,5496,1196,112.391.900
02 ago 202291,3594,7190,9594,0194,011.143.400
01 ago 202292,7693,9290,4091,5591,55829.100
29 lug 202296,0296,0289,7592,9592,953.663.800
28 lug 202286,5286,5284,0585,9385,93379.300
27 lug 202282,8386,2882,4885,8685,86677.400
26 lug 202282,8784,3681,2682,5482,54561.100
25 lug 202283,6184,2682,1083,2083,20422.100
22 lug 202285,1985,3183,8083,9983,99572.000
21 lug 202285,6285,9184,1184,6684,66461.100
20 lug 202284,7386,4084,0185,4585,45412.600
19 lug 202284,7585,9484,0484,7084,70661.500
18 lug 202283,7285,8383,6184,4384,43810.000
15 lug 202282,8184,2781,4583,5983,591.022.300
14 lug 202281,0783,7280,0982,2582,25742.300
13 lug 202278,3282,8077,9081,1781,17922.500
12 lug 202280,1880,4977,3979,1179,11780.300
11 lug 202279,7881,5578,8480,1280,12666.600
08 lug 202279,4180,7578,9180,4780,471.036.500
07 lug 202276,5980,8876,2679,7079,701.418.900
*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...