Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Sarepta Therapeutics (NQ: SRPT )

127.21 +0.11 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 127.10 129.01 125.05 127.21 997,658 +0.11(+0.09%)
Sep 19, 2024 126.41 128.65 125.61 127.10 636,891 +2.09(+1.67%)
Sep 18, 2024 126.07 128.08 123.61 125.01 624,885 -0.68(-0.54%)
Sep 17, 2024 124.78 127.36 124.31 125.69 528,842 +1.36(+1.09%)
Sep 16, 2024 125.76 126.67 123.91 124.33 670,774 -0.32(-0.26%)
Sep 13, 2024 124.12 125.95 120.42 124.65 1,243,867 -0.69(-0.55%)
Sep 12, 2024 128.00 128.00 124.49 125.34 624,704 -3.05(-2.38%)
Sep 11, 2024 126.46 128.59 125.34 128.39 871,261 +1.45(+1.14%)
Sep 10, 2024 127.57 127.86 124.71 126.94 619,096 -0.75(-0.59%)
Sep 09, 2024 128.51 129.93 127.29 127.69 945,847 -1.23(-0.95%)
Sep 06, 2024 134.00 134.55 126.81 128.92 1,160,484 -4.85(-3.63%)
Sep 05, 2024 134.84 135.27 133.22 133.77 422,992 -1.02(-0.76%)
Sep 04, 2024 133.96 135.38 132.72 134.79 454,836 -0.31(-0.23%)
Sep 03, 2024 135.45 138.71 133.97 135.10 1,186,506 -0.68(-0.50%)
Aug 30, 2024 138.17 138.71 134.53 135.78 770,347 -1.47(-1.07%)
Aug 29, 2024 139.10 140.10 136.80 137.25 469,545 -1.66(-1.20%)
Aug 28, 2024 140.37 140.97 138.14 138.91 545,922 -1.74(-1.24%)
Aug 27, 2024 140.01 140.89 138.14 140.65 379,720 +0.30(+0.21%)
Aug 26, 2024 141.01 141.72 139.57 140.35 651,397 -0.21(-0.15%)
Aug 23, 2024 142.01 143.49 140.41 140.56 510,423 -0.87(-0.62%)
Aug 22, 2024 144.09 144.22 140.09 141.43 771,049 -2.02(-1.41%)
Aug 21, 2024 141.25 143.52 141.09 143.45 884,940 +2.96(+2.11%)
Aug 20, 2024 139.72 142.95 138.40 140.49 1,380,227 +3.21(+2.34%)
Aug 19, 2024 133.07 137.48 133.07 137.28 693,415 +3.82(+2.86%)
Aug 16, 2024 133.83 134.81 132.30 133.46 845,219 +0.12(+0.09%)
Aug 15, 2024 133.76 135.69 132.12 133.34 1,015,004 +0.26(+0.20%)
Aug 14, 2024 133.00 133.77 130.22 133.08 1,070,906 -0.38(-0.28%)
Aug 13, 2024 129.09 133.68 128.00 133.46 1,404,042 +4.81(+3.74%)
Aug 12, 2024 126.03 128.90 125.13 128.65 1,363,686 +3.31(+2.64%)
Aug 09, 2024 133.38 133.39 123.50 125.34 3,304,031 -11.06(-8.11%)
Aug 08, 2024 135.00 137.59 130.00 136.40 3,473,160 -3.66(-2.61%)
Aug 07, 2024 144.11 145.00 139.91 140.06 1,543,872 -2.79(-1.95%)
Aug 06, 2024 141.65 144.45 140.70 142.85 821,291 +2.20(+1.56%)
Aug 05, 2024 137.00 142.39 136.78 140.65 1,084,779 -3.29(-2.29%)
Aug 02, 2024 140.44 144.68 140.39 143.94 1,200,446 -0.07(-0.05%)
Aug 01, 2024 143.52 144.95 140.63 144.01 1,324,088 +1.77(+1.24%)
Jul 31, 2024 143.35 144.27 141.21 142.24 1,040,376 -0.80(-0.56%)
Jul 30, 2024 145.99 146.38 142.86 143.04 924,903 -2.99(-2.05%)
Jul 29, 2024 147.72 150.48 145.05 146.03 1,373,505 +1.79(+1.24%)
Jul 26, 2024 147.94 148.12 143.31 144.24 969,539 -3.32(-2.25%)
Jul 25, 2024 146.14 149.91 146.14 147.56 1,092,785 +1.56(+1.07%)
Jul 24, 2024 146.13 147.60 145.04 146.00 827,267 -1.64(-1.11%)
Jul 23, 2024 145.55 149.29 145.41 147.64 1,230,755 +1.29(+0.88%)
Jul 22, 2024 145.39 147.33 144.34 146.35 1,221,357 +0.74(+0.51%)
Jul 19, 2024 144.35 147.24 143.74 145.61 1,435,320 +1.83(+1.27%)
Jul 18, 2024 147.57 147.85 143.62 143.78 693,812 -3.12(-2.12%)
Jul 17, 2024 147.52 149.21 144.70 146.90 1,133,529 -2.08(-1.40%)
Jul 16, 2024 152.11 153.30 148.37 148.98 1,505,554 -3.69(-2.42%)
Jul 15, 2024 152.32 154.13 150.75 152.67 970,707 +0.56(+0.37%)
Jul 12, 2024 152.80 153.26 150.33 152.11 1,190,103 +0.00(+0.00%)
Jul 11, 2024 150.06 152.81 149.02 152.11 1,402,277 +2.86(+1.92%)
Jul 10, 2024 151.00 152.26 148.56 149.25 1,120,800 -1.00(-0.67%)
Jul 09, 2024 151.23 152.35 148.21 150.25 1,943,331 -1.22(-0.81%)
Jul 08, 2024 152.98 154.90 150.47 151.47 1,397,596 -0.25(-0.17%)
Jul 05, 2024 152.57 152.58 150.98 151.73 961,922 -1.38(-0.90%)
Jul 03, 2024 154.00 155.95 151.25 153.11 615,327 -1.09(-0.71%)
Jul 02, 2024 156.46 156.70 153.65 154.20 1,327,133 -2.55(-1.63%)
Jul 01, 2024 158.00 162.95 155.18 156.75 1,651,208 -1.25(-0.79%)
Jun 28, 2024 157.96 159.77 156.00 158.00 1,925,528 +0.04(+0.03%)
Jun 27, 2024 156.72 158.74 152.74 157.96 1,234,726 +1.05(+0.67%)
Jun 26, 2024 155.75 157.84 151.26 156.91 2,267,042 -1.15(-0.73%)
Jun 25, 2024 164.52 164.52 157.38 158.06 2,330,675 -5.79(-3.53%)
Jun 24, 2024 162.25 168.31 162.00 163.85 4,542,746 +3.13(+1.95%)
Jun 21, 2024 161.97 173.25 157.25 160.72 15,050,158 +37.22(+30.14%)
Jun 20, 2024 117.53 123.73 115.74 123.50 2,143,064 +5.98(+5.09%)
Jun 18, 2024 117.01 120.29 116.77 117.52 1,467,811 +0.69(+0.59%)
Jun 17, 2024 122.53 122.55 116.50 116.83 1,422,119 -6.01(-4.89%)
Jun 14, 2024 124.09 125.89 120.34 122.84 1,000,461 -2.16(-1.73%)
Jun 13, 2024 122.22 125.84 122.22 125.00 2,162,065 +5.02(+4.18%)
Jun 12, 2024 122.93 123.53 118.70 119.98 701,368 -1.40(-1.15%)
Jun 11, 2024 121.48 122.56 119.62 121.38 682,470 -1.21(-0.99%)
Jun 10, 2024 123.13 124.41 121.68 122.59 1,636,235 -0.73(-0.59%)
Jun 07, 2024 117.53 124.60 116.52 123.32 1,485,702 +5.88(+5.01%)
Jun 06, 2024 119.20 119.44 116.93 117.44 1,283,601 -2.35(-1.96%)
Jun 05, 2024 119.75 122.53 116.50 119.79 1,795,025 +0.07(+0.06%)
Jun 04, 2024 123.79 124.22 118.87 119.72 1,332,082 -4.51(-3.63%)
Jun 03, 2024 128.53 128.53 122.64 124.23 1,809,623 -5.63(-4.34%)
May 31, 2024 125.48 130.81 125.40 129.86 16,983,224 +5.41(+4.35%)
May 30, 2024 122.95 125.72 120.23 124.45 4,369,450 +8.20(+7.05%)
May 29, 2024 113.37 117.08 112.39 116.25 1,941,364 +2.92(+2.58%)
May 28, 2024 119.02 120.00 109.91 113.33 3,047,537 -10.13(-8.21%)
May 24, 2024 128.00 129.00 123.31 123.46 1,033,844 -3.67(-2.89%)
May 23, 2024 128.12 129.84 125.50 127.13 847,705 -1.17(-0.91%)
May 22, 2024 128.93 130.94 127.66 128.30 723,257 -0.82(-0.64%)
May 21, 2024 130.11 131.03 127.68 129.12 748,383 -1.71(-1.31%)
May 20, 2024 132.15 132.15 128.75 130.83 779,919 -0.55(-0.42%)
May 17, 2024 132.88 133.12 129.50 131.38 849,008 -1.36(-1.02%)
May 16, 2024 132.04 133.06 129.56 132.74 1,010,025 +0.24(+0.18%)
May 15, 2024 134.00 134.72 132.10 132.50 762,810 -0.16(-0.12%)
May 14, 2024 133.55 134.34 130.89 132.66 1,227,461 +0.96(+0.73%)
May 13, 2024 132.25 133.55 129.78 131.70 634,157 -0.12(-0.09%)
May 10, 2024 132.87 132.87 129.44 131.82 735,589 -0.48(-0.36%)
May 09, 2024 133.22 133.39 129.49 132.30 1,320,863 -0.28(-0.21%)
May 08, 2024 137.14 137.14 129.44 132.58 1,579,021 -3.46(-2.54%)
May 07, 2024 135.10 146.68 132.30 136.04 2,003,304 +1.00(+0.74%)
May 06, 2024 133.60 135.16 132.62 135.04 823,447 +1.38(+1.03%)
May 03, 2024 132.55 134.47 131.16 133.66 1,196,284 +3.03(+2.32%)
May 02, 2024 140.00 142.79 130.05 130.63 2,230,585 -0.27(-0.21%)
May 01, 2024 127.06 131.61 127.00 130.90 1,187,197 +4.24(+3.35%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.