Sarepta Therapeutics Inc. Common Stock (DE)のデータ

Sarepta Therapeutics Inc. Common Stock (DE)の基本情報

名前 Sarepta Therapeutics Inc. Common Stock (DE)
ティッカー SRPT
国 United States
上場年 nan
セクター Health Care

Sarepta Therapeutics Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 92.5 90.0 91.73 90.88 836700.0 90.88
2021-02-12 92.4 89.39 90.83 91.07 795300.0 91.07
2021-02-11 93.97 90.33 93.8 90.77 1082100.0 90.77
2021-02-10 95.6 91.13 93.88 93.06 1148200.0 93.06
2021-02-09 96.68 92.82 95.79 93.18 1069200.0 93.18
2021-02-08 96.88 93.65 96.2 95.28 1155600.0 95.28
2021-02-05 96.79 94.25 96.32 95.79 908300.0 95.79
2021-02-04 95.73 92.32 93.39 95.73 1210900.0 95.73
2021-02-03 93.15 90.19 90.98 92.46 1147400.0 92.46
2021-02-02 92.8 89.93 90.87 90.18 1297500.0 90.18
2021-02-01 90.48 87.31 90.0 89.99 1125400.0 89.99
2021-01-29 92.87 87.5 89.35 89.4 1441300.0 89.4
2021-01-28 92.4 88.62 91.0 90.13 1913200.0 90.13
2021-01-27 92.7 86.8 90.31 90.49 1753200.0 90.49
2021-01-26 96.85 92.54 95.67 92.65 1612100.0 92.65
2021-01-25 99.84 91.53 98.94 96.11 2383600.0 96.11
2021-01-22 98.79 95.45 95.76 98.24 1445700.0 98.24
2021-01-21 99.03 94.28 99.03 96.92 1676700.0 96.92
2021-01-20 103.34 96.37 99.53 96.76 2923000.0 96.76
2021-01-19 97.14 91.2 91.99 96.8 3496900.0 96.8
2021-01-15 92.79 89.41 89.95 90.32 3397000.0 90.32
2021-01-14 90.75 85.6 86.64 89.9 3998200.0 89.9
2021-01-13 87.8 83.78 87.4 87.22 4971600.0 87.22
2021-01-12 94.64 86.15 89.99 87.28 6314800.0 87.28
2021-01-11 96.21 84.16 87.2 89.76 13551900.0 89.76
2021-01-08 88.48 82.25 85.0 82.29 22807600.0 82.29
2021-01-07 174.3 166.93 168.72 168.95 4745700.0 168.95
2021-01-06 171.84 161.12 161.67 166.45 906600.0 166.45
2021-01-05 167.0 162.02 165.15 164.25 1588300.0 164.25
2021-01-04 174.49 163.83 171.0 165.29 1073900.0 165.29
2020-12-31 172.55 168.03 172.4 170.49 720700.0 170.49
2020-12-30 178.5 171.05 173.06 171.54 517000.0 171.54
2020-12-29 176.25 170.01 173.25 171.82 492300.0 171.82
2020-12-28 180.41 173.75 175.76 174.15 546600.0 174.15
2020-12-24 178.38 174.0 178.38 175.03 220200.0 175.03
2020-12-23 178.23 173.41 178.14 178.06 792500.0 178.06
2020-12-22 181.83 175.66 177.66 178.74 798100.0 178.74
2020-12-21 178.79 171.01 172.5 177.02 643200.0 177.02
2020-12-18 175.91 170.73 172.43 175.4 1227000.0 175.4
2020-12-17 171.47 165.15 171.47 171.06 980600.0 171.06
2020-12-16 171.43 165.07 168.15 170.12 806400.0 170.12
2020-12-15 172.98 165.25 171.01 167.95 693800.0 167.95
2020-12-14 178.66 169.19 170.99 169.54 1628400.0 169.54
2020-12-11 167.58 160.52 161.0 167.24 1400000.0 167.24
2020-12-10 162.88 157.12 158.91 160.0 576000.0 160.0
2020-12-09 160.0 154.11 157.53 159.3 559600.0 159.3
2020-12-08 161.81 151.05 151.6 156.81 787500.0 156.81
2020-12-07 157.99 146.33 154.99 151.05 1396600.0 151.05
2020-12-04 159.72 153.01 153.78 158.13 690100.0 158.13
2020-12-03 155.5 151.0 151.01 153.33 698100.0 153.33
2020-12-02 150.49 143.25 145.1 149.97 615600.0 149.97
2020-12-01 147.22 140.0 141.31 145.94 598100.0 145.94
2020-11-30 141.79 137.87 139.5 140.86 579200.0 140.86
2020-11-27 139.84 135.93 136.89 139.15 194900.0 139.15
2020-11-25 136.5 133.07 136.5 135.72 254100.0 135.72
2020-11-24 136.81 133.12 134.84 135.11 485000.0 135.11
2020-11-23 134.75 128.6 132.01 134.49 415600.0 134.49
2020-11-20 135.0 130.69 134.67 131.18 455300.0 131.18
2020-11-19 136.4 131.65 132.65 134.42 591700.0 134.42
2020-11-18 140.37 132.41 140.17 132.71 577100.0 132.71
2020-11-17 140.83 136.65 140.04 139.75 530300.0 139.75
2020-11-16 143.22 139.09 142.98 139.7 566600.0 139.7
2020-11-13 142.76 138.01 139.62 141.4 481900.0 141.4
2020-11-12 139.9 132.59 134.64 138.86 693700.0 138.86
2020-11-11 134.76 128.7 128.7 134.73 813200.0 134.73
2020-11-10 128.71 122.38 125.35 128.38 1069700.0 128.38
2020-11-09 130.79 124.12 129.34 125.56 1548000.0 125.56
2020-11-06 142.88 123.5 139.5 125.66 4490300.0 125.66
2020-11-05 154.99 144.16 154.14 145.15 986300.0 145.15
2020-11-04 153.97 143.05 143.55 151.9 934200.0 151.9
2020-11-03 142.97 135.7 138.73 141.34 614800.0 141.34
2020-11-02 138.03 133.56 137.05 137.29 494500.0 137.29
2020-10-30 141.53 134.14 140.36 135.91 723200.0 135.91
2020-10-29 141.98 136.66 141.17 141.49 480200.0 141.49
2020-10-28 141.8 137.01 139.22 140.33 446600.0 140.33
2020-10-27 140.91 137.34 139.63 139.62 440600.0 139.62
2020-10-26 140.2 136.0 136.82 138.62 358400.0 138.62
2020-10-23 138.56 135.1 137.41 137.73 372400.0 137.73
2020-10-22 141.32 137.47 138.12 137.8 512800.0 137.8
2020-10-21 139.31 136.24 136.62 137.26 332300.0 137.26
2020-10-20 141.99 137.14 141.91 137.5 510800.0 137.5
2020-10-19 143.7 140.0 143.0 140.79 291700.0 140.79
2020-10-16 145.66 142.26 143.34 142.42 421500.0 142.42
2020-10-15 145.7 141.98 144.11 143.33 411000.0 143.33
2020-10-14 149.65 145.12 147.99 145.12 418300.0 145.12
2020-10-13 147.89 142.37 144.09 147.26 410100.0 147.26
2020-10-12 146.51 142.73 145.22 142.87 284000.0 142.87
2020-10-09 145.99 142.48 144.22 143.58 309700.0 143.58
2020-10-08 146.96 144.26 146.63 144.7 432200.0 144.7
2020-10-07 146.78 139.83 140.0 145.86 1136800.0 145.86
2020-10-06 140.43 137.9 139.0 139.5 436000.0 139.5
2020-10-05 140.76 136.02 136.05 138.8 592900.0 138.8
2020-10-02 140.77 134.61 138.85 134.79 653300.0 134.79
2020-10-01 142.65 139.13 140.38 141.55 441400.0 141.55
2020-09-30 144.8 139.52 141.65 140.43 387400.0 140.43
2020-09-29 143.76 140.02 143.15 141.28 540900.0 141.28
2020-09-28 150.0 140.53 146.02 143.2 514700.0 143.2
2020-09-25 145.54 135.01 137.96 144.0 735500.0 144.0
2020-09-24 143.53 134.52 142.35 137.76 969900.0 137.76
2020-09-23 150.0 143.88 146.46 143.96 646200.0 143.96
2020-09-22 146.6 140.94 143.99 146.31 402800.0 146.31
2020-09-21 143.58 140.46 143.58 142.84 569700.0 142.84
2020-09-18 145.98 141.72 145.22 144.53 1433300.0 144.53
2020-09-17 145.39 140.36 142.02 144.03 496500.0 144.03
2020-09-16 146.4 143.03 143.72 143.95 793800.0 143.95
2020-09-15 143.87 137.4 139.43 142.8 657000.0 142.8
2020-09-14 141.58 132.19 132.19 138.5 796700.0 138.5
2020-09-11 131.16 127.61 129.24 130.68 804000.0 130.68
2020-09-10 132.0 125.5 126.68 127.12 1476300.0 127.12
2020-09-09 131.92 129.02 130.32 130.49 736400.0 130.49
2020-09-08 132.38 128.96 130.52 128.98 814300.0 128.98
2020-09-04 136.87 128.71 136.11 132.75 1075200.0 132.75
2020-09-03 141.0 135.38 140.11 136.69 817100.0 136.69
2020-09-02 143.12 138.95 142.2 141.08 755600.0 141.08
2020-09-01 147.22 141.71 146.45 142.04 611100.0 142.04
2020-08-31 149.38 146.42 147.52 146.42 451500.0 146.42
2020-08-28 150.57 146.78 149.39 147.46 353000.0 147.46
2020-08-27 152.0 147.88 150.25 149.34 595200.0 149.34
2020-08-26 149.69 144.24 144.24 148.85 733200.0 148.85
2020-08-25 147.74 142.04 144.31 144.94 1906500.0 144.94
2020-08-24 142.28 136.89 142.28 141.2 670200.0 141.2
2020-08-21 142.57 138.24 142.57 141.94 740600.0 141.94
2020-08-20 144.34 138.71 144.0 140.97 1160900.0 140.97
2020-08-19 158.38 148.31 158.12 148.66 1141000.0 148.66
2020-08-18 160.85 158.17 159.15 159.04 539000.0 159.04
2020-08-17 160.4 156.26 157.0 158.71 538100.0 158.71
2020-08-14 158.84 154.86 158.82 157.0 857500.0 157.0
2020-08-13 161.21 156.19 158.5 159.0 384600.0 159.0
2020-08-12 160.0 156.89 157.78 158.0 608900.0 158.0
2020-08-11 161.3 155.51 159.09 158.03 523900.0 158.03
2020-08-10 159.96 157.26 158.26 159.0 609200.0 159.0
2020-08-07 160.02 153.98 154.55 158.97 914700.0 158.97
2020-08-06 158.35 150.0 155.2 154.42 756800.0 154.42
2020-08-05 159.5 154.07 156.91 158.89 570800.0 158.89
2020-08-04 159.13 154.28 158.89 156.73 427800.0 156.73
2020-08-03 159.5 154.8 154.86 158.23 483900.0 158.23
2020-07-31 155.26 150.5 154.23 153.52 495400.0 153.52
2020-07-30 155.77 148.02 148.02 154.09 477700.0 154.09
2020-07-29 156.47 148.84 156.41 150.0 835300.0 150.0
2020-07-28 159.64 154.76 158.45 155.49 863500.0 155.49
2020-07-27 159.47 155.72 159.21 158.45 685700.0 158.45
2020-07-24 160.42 154.41 160.0 158.63 642100.0 158.63
2020-07-23 168.05 160.87 164.74 161.67 540400.0 161.67
2020-07-22 169.14 163.5 167.85 164.52 667700.0 164.52
2020-07-21 174.46 167.13 172.51 168.27 590900.0 168.27
2020-07-20 175.0 167.59 168.46 172.34 780000.0 172.34
2020-07-17 170.93 165.05 170.93 167.51 601000.0 167.51
2020-07-16 169.61 164.94 167.42 169.42 570300.0 169.42
2020-07-15 170.72 166.52 168.7 169.66 547300.0 169.66
2020-07-14 167.3 159.48 163.07 166.76 723800.0 166.76
2020-07-13 170.7 160.94 169.61 161.98 765000.0 161.98
2020-07-10 172.0 167.84 170.06 168.81 434000.0 168.81
2020-07-09 171.23 166.53 170.19 169.96 461400.0 169.96
2020-07-08 170.45 164.15 164.19 170.15 614700.0 170.15
2020-07-07 169.45 162.49 163.09 163.89 492000.0 163.89
2020-07-06 165.82 162.02 163.25 163.49 637100.0 163.49
2020-07-02 169.17 162.51 169.17 162.75 539600.0 162.75
2020-07-01 166.8 159.6 160.3 165.68 709500.0 165.68
2020-06-30 160.73 157.18 160.45 160.34 842800.0 160.34
2020-06-29 165.0 160.03 162.79 162.71 669200.0 162.71
2020-06-26 170.01 162.47 170.0 162.63 1257300.0 162.63
2020-06-25 168.65 161.95 164.0 167.31 932600.0 167.31
2020-06-24 170.25 160.82 167.5 163.63 934200.0 163.63
2020-06-23 172.7 168.08 171.83 168.81 983200.0 168.81
2020-06-22 171.94 167.67 170.35 171.7 1394900.0 171.7
2020-06-19 169.38 164.77 165.94 168.82 1929200.0 168.82
2020-06-18 167.88 163.37 163.74 165.22 1052100.0 165.22
2020-06-17 164.87 160.0 161.71 163.42 1070800.0 163.42
2020-06-16 162.68 155.69 162.55 160.22 1118400.0 160.22
2020-06-15 159.98 155.42 157.18 158.02 1002800.0 158.02
2020-06-12 159.2 153.76 157.14 158.85 1071700.0 158.85
2020-06-11 162.48 152.72 157.54 153.6 1103100.0 153.6
2020-06-10 161.43 156.03 156.42 159.83 873100.0 159.83
2020-06-09 159.77 154.6 159.5 155.65 1282100.0 155.65
2020-06-08 159.75 150.0 151.0 159.68 1684200.0 159.68
2020-06-05 149.44 141.0 144.88 147.99 624300.0 147.99
2020-06-04 151.16 144.01 146.93 145.01 665500.0 145.01
2020-06-03 153.18 148.5 150.93 149.04 601400.0 149.04
2020-06-02 153.14 147.25 149.62 151.0 757300.0 151.0
2020-06-01 152.91 149.14 150.44 149.76 757100.0 149.76
2020-05-29 154.95 150.42 152.98 152.27 999700.0 152.27
2020-05-28 156.84 151.99 156.17 153.0 1367800.0 153.0
2020-05-27 157.7 150.88 153.99 157.16 1269400.0 157.16
2020-05-26 158.4 152.0 152.75 154.05 1526400.0 154.05
2020-05-22 152.5 144.03 145.15 150.6 799200.0 150.6
2020-05-21 151.69 143.59 150.53 145.74 779500.0 145.74
2020-05-20 152.0 146.57 147.95 150.09 1060500.0 150.09
2020-05-19 148.7 145.32 146.64 145.46 943800.0 145.46
2020-05-18 149.99 143.3 144.99 146.77 1482800.0 146.77
2020-05-15 143.23 127.0 128.2 141.25 2047200.0 141.25
2020-05-14 129.04 125.13 127.27 127.05 738500.0 127.05
2020-05-13 135.48 124.0 132.74 128.23 1141500.0 128.23
2020-05-12 140.92 132.62 138.41 132.89 1303400.0 132.89
2020-05-11 137.19 127.57 128.0 135.83 1294800.0 135.83
2020-05-08 129.88 123.66 125.15 128.0 1055200.0 128.0
2020-05-07 127.36 121.04 121.21 123.61 1145900.0 123.61
2020-05-06 124.97 119.59 120.62 122.57 619700.0 122.57
2020-05-05 122.45 119.01 121.02 119.44 446600.0 119.44
2020-05-04 118.53 112.12 113.44 118.34 626100.0 118.34
2020-05-01 118.78 111.34 115.96 113.34 567700.0 113.34
2020-04-30 119.16 116.17 117.71 117.88 638100.0 117.88
2020-04-29 122.36 116.63 122.36 117.09 693000.0 117.09
2020-04-28 126.73 117.29 125.4 119.69 826300.0 119.69
2020-04-27 124.13 120.12 123.44 122.12 486400.0 122.12
2020-04-24 123.88 116.81 117.74 121.53 825200.0 121.53
2020-04-23 118.57 113.51 115.21 115.31 799800.0 115.31
2020-04-22 116.44 111.9 116.3 114.34 630200.0 114.34
2020-04-21 119.46 112.46 118.54 113.4 664000.0 113.4
2020-04-20 122.04 116.88 118.0 118.52 918100.0 118.52
2020-04-17 118.99 114.26 115.64 118.54 914900.0 118.54
2020-04-16 114.73 110.35 113.4 112.74 611100.0 112.74
2020-04-15 113.17 109.41 111.74 112.09 512800.0 112.09
2020-04-14 114.95 111.42 111.73 113.05 802900.0 113.05
2020-04-13 111.97 107.1 109.0 111.61 770800.0 111.61
2020-04-09 109.15 103.94 104.5 108.75 921700.0 108.75
2020-04-08 105.19 100.18 100.65 103.87 563200.0 103.87
2020-04-07 106.39 99.33 104.37 99.98 871700.0 99.98
2020-04-06 101.31 96.2 98.28 101.07 954400.0 101.07
2020-04-03 97.48 92.0 94.69 93.62 1801700.0 93.62
2020-04-02 98.29 91.53 92.15 95.98 978900.0 95.98
2020-04-01 99.88 92.36 95.69 93.0 1096100.0 93.0
2020-03-31 102.61 95.46 98.84 97.82 978300.0 97.82
2020-03-30 98.68 93.01 94.78 98.52 544900.0 98.52
2020-03-27 98.99 94.0 96.83 94.44 518400.0 94.44
2020-03-26 103.09 95.4 95.4 99.01 815400.0 99.01
2020-03-25 99.44 91.82 91.82 94.53 958600.0 94.53
2020-03-24 97.9 91.28 92.79 92.72 967700.0 92.72
2020-03-23 93.58 85.38 87.6 89.38 713400.0 89.38
2020-03-20 94.84 85.62 88.48 87.01 982100.0 87.01
2020-03-19 90.81 78.39 81.09 87.22 1083100.0 87.22
2020-03-18 91.97 78.06 83.0 82.38 1838200.0 82.38
2020-03-17 94.74 81.71 86.87 86.81 1590900.0 86.81
2020-03-16 96.27 83.02 88.95 85.17 1457200.0 85.17
2020-03-13 100.0 89.09 97.95 99.83 1471200.0 99.83
2020-03-12 97.94 90.01 95.0 94.19 1713900.0 94.19
2020-03-11 109.62 99.94 107.95 102.83 915500.0 102.83
2020-03-10 111.85 102.69 109.58 110.38 963600.0 110.38
2020-03-09 115.51 105.89 108.37 106.87 946700.0 106.87
2020-03-06 122.44 115.11 117.67 117.1 832100.0 117.1
2020-03-05 123.96 116.23 117.36 120.06 681600.0 120.06
2020-03-04 119.67 115.59 119.16 119.18 768100.0 119.18
2020-03-03 120.82 112.95 119.94 116.1 900200.0 116.1
2020-03-02 120.14 111.27 115.57 119.86 1049800.0 119.86
2020-02-28 114.48 102.02 103.13 114.47 1415700.0 114.47
2020-02-27 115.93 99.01 105.0 107.67 1622200.0 107.67
2020-02-26 116.11 111.57 114.98 113.63 746700.0 113.63
2020-02-25 120.75 112.75 120.05 113.79 1064900.0 113.79
2020-02-24 121.49 117.03 118.76 119.57 1102900.0 119.57
2020-02-21 124.16 121.89 123.01 123.98 492900.0 123.98
2020-02-20 123.44 121.14 121.9 123.09 692200.0 123.09
2020-02-19 124.52 121.41 123.0 121.9 487700.0 121.9
2020-02-18 126.41 122.22 125.38 122.78 549300.0 122.78