Sarepta

SRPT
🏛️ usa →
18.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 90.87 92.50 89.76 90.05 0.3M
2021-12-30 91.00 93.15 90.24 90.59 0.3M
2021-12-29 89.73 91.17 88.60 90.96 0.3M
2021-12-28 90.33 93.27 89.75 90.11 0.4M
2021-12-27 91.59 92.26 90.17 91.63 0.5M
2021-12-23 91.06 93.50 90.70 91.56 0.5M
2021-12-22 90.69 91.55 88.83 90.87 0.6M
2021-12-21 89.86 92.00 89.54 91.13 2.1M
2021-12-20 87.66 90.75 86.66 89.01 1.1M
2021-12-17 86.44 90.50 85.54 87.90 1.6M
2021-12-16 88.54 88.54 85.53 86.86 0.5M
2021-12-15 85.68 87.45 83.73 87.33 0.6M
2021-12-14 82.86 87.00 82.21 85.60 0.6M
2021-12-13 85.30 86.87 84.18 84.61 0.5M
2021-12-10 85.46 87.64 84.74 85.49 0.4M
2021-12-09 88.41 89.70 85.29 85.46 0.7M
2021-12-08 86.00 88.20 84.87 86.02 1.3M
2021-12-07 82.26 85.89 82.03 85.33 1.1M
2021-12-06 77.71 82.27 76.71 81.70 0.8M
2021-12-03 83.39 83.39 76.23 78.50 1.7M
2021-12-02 82.10 85.25 81.72 83.19 0.7M
2021-12-01 80.66 85.28 80.25 82.19 0.9M
2021-11-30 79.35 80.91 77.69 80.81 1.0M
2021-11-29 81.54 81.83 79.76 79.86 0.6M
2021-11-26 80.56 81.44 78.68 79.62 0.5M
2021-11-24 79.87 81.51 78.04 80.98 0.4M
2021-11-23 78.13 79.65 75.80 79.33 0.8M
2021-11-22 81.14 81.14 78.26 78.34 1.5M
2021-11-19 80.21 81.08 79.36 80.01 0.8M
2021-11-18 81.78 82.98 80.52 80.91 1.0M
2021-11-17 82.00 82.80 79.05 79.72 1.2M
2021-11-16 83.53 84.44 82.47 83.00 0.6M
2021-11-15 85.50 85.88 83.81 83.88 0.5M
2021-11-12 85.96 87.15 84.31 84.94 0.7M
2021-11-11 86.27 86.80 85.56 86.10 0.4M
2021-11-10 87.55 88.48 85.57 86.12 0.7M
2021-11-09 89.14 90.30 86.75 87.93 0.6M
2021-11-08 88.95 90.57 87.66 89.17 1.6M
2021-11-05 91.56 91.90 87.91 88.93 1.2M
2021-11-04 90.68 92.50 86.40 86.97 1.5M
2021-11-03 81.95 86.55 81.03 86.53 1.6M
2021-11-02 80.00 81.67 78.88 81.53 1.1M
2021-11-01 79.25 81.92 78.91 80.06 1.0M
2021-10-29 79.29 79.89 77.62 79.13 1.0M
2021-10-27 77.99 79.13 76.65 77.28 0.7M
2021-10-26 79.70 80.00 77.80 77.99 0.7M
2021-10-25 80.41 80.85 79.32 79.69 0.7M
2021-10-22 80.66 81.51 79.05 80.24 0.7M
2021-10-21 79.88 81.57 79.88 80.92 0.9M
2021-10-20 80.44 80.99 78.11 79.88 0.8M
2021-10-19 81.09 82.59 80.05 80.44 1.0M
2021-10-18 84.10 84.81 79.88 81.22 2.2M
2021-10-15 83.16 85.78 82.50 84.19 1.9M
2021-10-14 83.50 85.75 82.27 83.00 3.8M
2021-10-13 88.90 89.71 83.01 83.22 2.7M
2021-10-12 93.23 97.00 93.23 95.07 1.1M
2021-10-11 96.17 97.95 90.51 91.29 2.1M
2021-10-08 94.97 101.24 94.50 99.42 1.4M
2021-10-07 97.25 99.59 94.86 95.00 0.9M
2021-10-06 94.52 98.79 93.74 97.28 0.9M
2021-10-05 94.85 96.90 93.49 95.18 1.3M
2021-10-04 96.29 98.11 93.42 94.66 0.9M
2021-10-01 91.72 96.20 90.91 96.05 0.8M
2021-09-30 88.98 93.50 88.91 92.48 1.2M
2021-09-29 92.78 92.93 88.68 88.77 0.7M
2021-09-28 90.56 93.01 89.15 92.01 0.8M
2021-09-27 90.43 91.55 89.70 91.08 1.0M
2021-09-24 90.10 91.80 90.01 90.57 1.0M
2021-09-23 87.14 90.69 86.99 90.54 1.1M
2021-09-22 87.40 88.48 86.05 87.47 0.6M
2021-09-21 86.09 88.88 85.90 87.62 0.8M
2021-09-20 85.00 87.34 84.37 85.67 0.7M
2021-09-17 85.43 86.77 83.38 86.38 1.9M
2021-09-16 83.93 85.85 83.58 85.63 0.5M
2021-09-15 82.50 84.55 80.68 84.05 1.1M
2021-09-14 81.65 82.32 80.10 80.28 0.5M
2021-09-13 80.94 82.83 79.95 81.84 0.6M
2021-09-10 80.67 82.15 79.75 80.47 0.6M
2021-09-09 78.48 80.99 78.18 80.51 0.4M
2021-09-08 78.29 78.67 77.17 78.27 0.8M
2021-09-07 80.75 82.25 78.28 78.57 0.9M
2021-09-03 79.49 80.85 79.03 80.51 0.6M
2021-09-02 79.56 79.90 77.77 79.45 0.5M
2021-09-01 78.12 81.25 78.06 79.33 0.5M
2021-08-31 76.10 79.65 76.10 78.12 0.8M
2021-08-30 78.18 78.94 75.35 75.88 1.1M
2021-08-27 78.10 80.33 77.26 78.69 0.5M
2021-08-26 79.92 80.72 78.06 78.33 0.4M
2021-08-25 77.16 81.03 76.38 79.94 0.8M
2021-08-24 73.66 77.79 73.05 77.35 1.0M
2021-08-23 75.89 76.70 73.02 73.32 1.3M
2021-08-20 73.77 76.50 73.77 75.31 0.4M
2021-08-19 74.32 75.22 73.07 73.97 0.6M
2021-08-18 78.02 78.40 74.92 75.00 0.5M
2021-08-17 75.39 77.91 75.23 77.89 0.4M
2021-08-16 79.31 79.31 76.23 76.53 0.9M
2021-08-13 80.78 81.50 79.39 79.94 0.4M
2021-08-12 80.77 81.76 80.09 80.51 0.4M
2021-08-11 79.91 81.70 78.69 80.89 0.9M
2021-08-10 78.24 79.52 76.79 79.44 0.6M
2021-08-09 79.49 81.78 78.33 78.42 0.8M
2021-08-06 78.07 80.12 76.50 79.80 1.5M
2021-08-05 71.75 79.80 71.71 78.54 2.5M
2021-08-04 68.74 70.41 67.28 67.50 0.6M
2021-08-03 68.89 69.67 68.03 69.04 0.6M
2021-08-02 68.28 69.78 67.90 68.59 0.5M
2021-07-30 68.64 68.71 67.39 67.78 0.6M
2021-07-29 69.15 70.85 68.93 68.95 0.6M
2021-07-28 66.27 69.94 66.27 69.06 0.8M
2021-07-27 66.41 67.42 65.30 66.24 0.7M
2021-07-26 66.31 67.56 65.51 66.58 0.4M
2021-07-23 69.46 69.46 65.69 66.79 0.7M
2021-07-22 67.94 69.47 67.50 69.11 0.8M
2021-07-21 69.15 69.56 67.96 68.46 0.7M
2021-07-20 66.24 69.84 66.22 69.27 1.0M
2021-07-19 66.35 66.91 65.36 65.97 0.9M
2021-07-16 68.71 68.83 66.57 67.05 0.8M
2021-07-15 66.60 68.65 66.04 68.37 1.2M
2021-07-14 69.29 69.31 65.88 66.85 1.2M
2021-07-13 70.07 71.46 68.57 69.28 0.9M
2021-07-12 72.92 73.04 70.51 70.69 0.6M
2021-07-09 73.01 73.18 71.80 73.05 0.3M
2021-07-08 71.68 73.26 70.94 72.94 0.5M
2021-07-07 73.00 73.69 71.34 71.99 0.7M
2021-07-06 74.94 75.11 72.78 73.23 0.8M
2021-07-02 77.82 78.21 75.18 75.24 0.7M
2021-07-01 77.63 78.53 77.02 78.27 0.6M
2021-06-30 78.88 79.08 77.13 77.74 0.7M
2021-06-29 80.78 80.98 78.38 78.82 0.8M
2021-06-28 80.98 81.24 79.68 80.78 0.5M
2021-06-25 79.80 80.89 78.30 80.40 1.2M
2021-06-24 78.51 80.47 78.09 79.68 0.6M
2021-06-23 79.61 80.00 78.03 78.36 0.6M
2021-06-22 78.19 79.92 77.34 79.60 0.6M
2021-06-21 79.53 79.70 77.38 78.80 1.0M
2021-06-18 79.23 79.94 78.02 79.35 1.4M
2021-06-17 81.77 82.56 79.62 80.09 0.6M
2021-06-16 82.84 83.30 80.53 82.14 0.8M
2021-06-15 86.69 90.00 83.01 83.14 1.3M
2021-06-14 86.05 87.67 85.54 86.12 0.8M
2021-06-11 86.00 86.78 84.75 86.00 1.1M
2021-06-10 82.28 87.18 80.60 86.75 1.4M
2021-06-09 79.45 84.11 79.45 82.71 1.5M
2021-06-08 80.02 81.30 78.22 79.64 0.9M
2021-06-07 73.10 80.91 72.30 79.59 2.2M
2021-06-04 73.92 73.92 72.21 72.97 0.8M
2021-06-03 75.00 75.81 73.56 73.76 0.6M
2021-06-02 75.73 76.47 74.62 75.46 0.9M
2021-06-01 76.01 76.58 73.89 75.66 0.9M
2021-05-28 76.86 79.13 75.49 75.65 1.2M
2021-05-27 74.71 77.00 73.19 76.86 4.7M
2021-05-26 75.50 75.98 73.81 74.95 0.9M
2021-05-25 77.12 77.35 74.50 75.10 0.9M
2021-05-24 79.76 79.85 76.73 77.21 1.1M
2021-05-21 80.21 80.97 79.35 79.58 1.1M
2021-05-20 77.14 81.21 76.60 80.21 1.6M
2021-05-19 79.13 79.25 75.14 76.92 2.0M
2021-05-18 79.27 85.48 77.25 81.44 4.0M
2021-05-17 75.19 76.22 74.44 75.13 0.6M
2021-05-14 72.67 76.10 72.35 76.05 1.1M
2021-05-13 74.22 74.49 70.18 72.51 1.1M
2021-05-12 70.28 74.40 69.78 73.89 1.4M
2021-05-11 68.28 71.32 67.68 71.02 1.3M
2021-05-10 74.37 74.37 70.01 70.03 1.4M
2021-05-07 75.01 76.88 74.04 74.57 1.1M
2021-05-06 72.54 76.94 72.54 74.61 2.1M
2021-05-05 74.26 75.21 72.62 72.77 1.0M
2021-05-04 76.28 76.89 73.62 74.02 1.5M
2021-05-03 71.25 78.52 71.25 77.11 3.1M
2021-04-30 71.10 72.20 70.52 70.84 0.8M
2021-04-29 70.36 71.48 69.25 71.41 0.7M
2021-04-28 70.11 71.18 69.75 70.05 0.6M
2021-04-27 74.00 74.00 70.35 70.51 0.7M
2021-04-26 71.37 73.61 70.19 73.30 0.7M
2021-04-23 71.27 71.60 70.04 70.94 0.8M
2021-04-22 71.84 73.34 70.70 71.38 0.8M
2021-04-21 70.56 72.48 70.24 72.16 0.5M
2021-04-20 69.67 71.91 69.67 71.30 0.7M
2021-04-19 71.00 72.92 70.04 70.32 0.7M
2021-04-16 72.41 73.00 70.73 71.80 0.7M
2021-04-15 73.88 75.77 72.47 72.63 0.7M
2021-04-14 70.47 74.49 70.01 73.43 1.2M
2021-04-13 69.27 70.34 68.04 69.99 1.1M
2021-04-12 70.42 70.70 68.34 69.38 1.2M
2021-04-09 71.62 71.62 70.00 70.54 0.8M
2021-04-08 72.72 73.30 71.02 71.46 0.8M
2021-04-07 73.94 74.50 71.71 71.83 0.7M
2021-04-06 75.28 75.83 73.69 73.93 0.7M
2021-04-05 76.59 77.24 75.24 75.61 0.7M
2021-04-01 75.70 78.62 75.20 76.21 1.0M
2021-03-31 73.40 75.27 72.83 74.53 1.2M
2021-03-30 71.42 73.50 69.56 73.10 1.5M
2021-03-29 75.00 75.00 71.72 72.25 1.0M
2021-03-26 75.06 75.58 73.73 74.78 1.0M
2021-03-25 73.88 75.48 72.14 74.69 1.0M
2021-03-24 79.28 79.28 74.90 74.98 1.4M
2021-03-23 83.00 83.47 78.48 78.58 1.4M
2021-03-22 83.18 84.31 82.39 83.53 1.1M
2021-03-19 85.91 85.95 81.99 82.64 2.2M
2021-03-18 84.12 86.19 82.40 83.00 0.9M
2021-03-17 84.20 85.66 83.00 84.84 0.5M
2021-03-16 86.45 88.39 83.54 84.44 1.0M
2021-03-15 86.52 87.00 85.02 85.94 0.8M
2021-03-12 87.16 87.16 84.78 86.47 0.5M
2021-03-11 84.69 87.60 84.46 87.17 0.7M
2021-03-10 87.64 87.64 84.41 84.51 0.8M
2021-03-09 84.17 87.59 84.00 85.75 0.9M
2021-03-08 84.23 86.05 82.62 83.21 1.0M
2021-03-05 83.00 85.49 78.31 84.79 1.8M
2021-03-04 86.41 89.49 81.97 82.16 1.5M
2021-03-03 88.36 91.62 86.86 87.11 1.3M
2021-03-02 85.34 90.00 85.10 88.93 1.8M
2021-03-01 87.59 88.73 86.15 87.03 1.4M
2021-02-26 85.87 87.68 82.27 87.06 1.6M
2021-02-25 83.65 89.49 81.58 85.25 3.1M
2021-02-24 84.23 85.42 82.80 84.29 1.0M
2021-02-23 81.20 84.78 77.01 83.82 1.6M
2021-02-22 86.10 86.11 82.76 83.11 1.3M
2021-02-19 89.00 90.80 84.95 85.38 2.0M
2021-02-18 88.14 89.25 85.80 88.35 1.0M
2021-02-17 90.29 90.55 87.31 89.60 1.2M
2021-02-16 91.73 92.50 90.00 90.88 0.8M
2021-02-12 90.83 92.40 89.39 91.07 0.8M
2021-02-11 93.80 93.97 90.33 90.77 1.1M
2021-02-10 93.88 95.60 91.13 93.06 1.1M
2021-02-09 95.79 96.68 92.82 93.18 1.1M
2021-02-08 96.20 96.88 93.65 95.28 1.2M
2021-02-05 96.32 96.79 94.25 95.79 0.9M
2021-02-04 93.39 95.73 92.32 95.73 1.2M
2021-02-03 90.98 93.15 90.19 92.46 1.1M
2021-02-02 90.87 92.80 89.93 90.18 1.3M
2021-02-01 90.00 90.48 87.31 89.99 1.1M
2021-01-29 89.35 92.87 87.50 89.40 1.4M
2021-01-28 91.00 92.40 88.62 90.13 1.9M
2021-01-27 90.31 92.70 86.80 90.49 1.8M
2021-01-26 95.67 96.85 92.54 92.65 1.6M
2021-01-25 98.94 99.84 91.53 96.11 2.4M
2021-01-22 95.76 98.79 95.45 98.24 1.4M
2021-01-21 99.03 99.03 94.28 96.92 1.7M
2021-01-20 99.53 103.34 96.37 96.76 2.9M
2021-01-19 91.99 97.14 91.20 96.80 3.5M
2021-01-15 89.95 92.79 89.41 90.32 3.4M
2021-01-14 86.64 90.75 85.60 89.90 4.0M
2021-01-13 87.40 87.80 83.78 87.22 5.0M
2021-01-12 89.99 94.64 86.15 87.28 6.3M
2021-01-11 87.20 96.21 84.16 89.76 13.6M
2021-01-08 85.00 88.48 82.25 82.29 22.8M
2021-01-07 168.72 174.30 166.93 168.95 4.7M
2021-01-06 161.67 171.84 161.12 166.45 0.9M
2021-01-05 165.15 167.00 162.02 164.25 1.6M
2021-01-04 171.00 174.49 163.83 165.29 1.1M