Sarepta Therapeutics (SRPT)
123.71 -0.76 (-0.61%)
Sarepta Therapeutics is a biotechnology company focused on pioneering innovative gene therapies for the treatment of rare genetic diseases, particularly those affecting muscle disorders. The company is dedicated to developing therapies that can enable patients with conditions like Duchenne Muscular Dystrophy to achieve improved outcomes and quality of life. With a strong emphasis on research and development, Sarepta utilizes advanced techniques such as RNA-targeted therapies and gene editing to combat genetic disorders at their source. Through its work, the company aims to transform the landscape of genetic medicine and provide hope for individuals and families affected by these challenging diseases.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 123.19 | 125.91 | 122.12 | 123.71 | 730,761 | 123.71 |
| 12/12/2024 | 125.39 | 126.72 | 123.74 | 124.47 | 739,818 | 124.47 |
| 12/11/2024 | 126.70 | 127.56 | 124.48 | 125.39 | 364,742 | 125.39 |
| 12/10/2024 | 129.08 | 129.37 | 126.00 | 126.70 | 485,990 | 126.70 |
| 12/09/2024 | 128.36 | 131.31 | 127.80 | 129.00 | 775,160 | 129.00 |
| 12/06/2024 | 126.34 | 129.06 | 125.52 | 128.17 | 619,494 | 128.17 |
| 12/05/2024 | 125.55 | 127.87 | 124.42 | 126.28 | 631,884 | 126.28 |
| 12/04/2024 | 126.01 | 127.96 | 124.81 | 126.53 | 489,623 | 126.53 |
| 12/03/2024 | 127.17 | 128.49 | 125.02 | 126.01 | 1,075,008 | 126.01 |
| 12/02/2024 | 132.00 | 132.65 | 125.70 | 127.95 | 1,134,973 | 127.95 |
| 11/29/2024 | 137.11 | 138.81 | 133.15 | 133.34 | 777,554 | 133.34 |
| 11/27/2024 | 130.94 | 138.10 | 130.00 | 137.94 | 2,917,222 | 137.94 |
| 11/26/2024 | 116.11 | 131.00 | 115.75 | 130.50 | 3,377,187 | 130.50 |
| 11/25/2024 | 113.06 | 115.30 | 113.00 | 114.65 | 1,367,552 | 114.65 |
| 11/22/2024 | 110.68 | 114.83 | 110.50 | 114.23 | 913,720 | 114.23 |
| 11/21/2024 | 110.87 | 111.78 | 109.03 | 110.50 | 917,253 | 110.50 |
| 11/20/2024 | 110.46 | 111.38 | 108.72 | 110.86 | 1,195,250 | 110.86 |
| 11/19/2024 | 104.38 | 106.99 | 103.63 | 106.62 | 1,052,024 | 106.62 |
| 11/18/2024 | 102.88 | 105.98 | 102.16 | 104.67 | 1,229,680 | 104.67 |
| 11/15/2024 | 108.54 | 108.70 | 102.57 | 104.54 | 1,571,012 | 104.54 |
| 11/14/2024 | 112.58 | 112.58 | 109.01 | 109.11 | 1,453,050 | 109.11 |
| 11/13/2024 | 113.63 | 116.30 | 111.53 | 112.48 | 962,267 | 112.48 |
| 11/12/2024 | 118.00 | 118.72 | 114.12 | 114.32 | 1,110,089 | 114.32 |
| 11/11/2024 | 121.88 | 122.63 | 117.53 | 117.84 | 1,143,402 | 117.84 |
| 11/08/2024 | 120.50 | 121.96 | 116.32 | 121.61 | 1,484,714 | 121.61 |
| 11/07/2024 | 132.40 | 133.00 | 117.52 | 120.42 | 2,392,656 | 120.42 |
| 11/06/2024 | 126.50 | 128.32 | 122.45 | 127.97 | 1,453,198 | 127.97 |
| 11/05/2024 | 123.00 | 125.25 | 121.18 | 125.01 | 825,776 | 125.01 |
| 11/04/2024 | 123.30 | 124.03 | 121.01 | 123.07 | 973,203 | 123.07 |
| 11/01/2024 | 125.91 | 126.51 | 122.68 | 123.29 | 1,141,434 | 123.29 |
| 10/31/2024 | 127.32 | 128.19 | 125.92 | 126.00 | 652,347 | 126.00 |
| 10/30/2024 | 129.32 | 130.85 | 127.40 | 127.78 | 658,068 | 127.78 |
| 10/29/2024 | 130.07 | 131.17 | 129.26 | 130.21 | 431,757 | 130.21 |
| 10/28/2024 | 131.37 | 132.80 | 129.26 | 130.26 | 515,455 | 130.26 |
| 10/25/2024 | 132.10 | 133.36 | 130.93 | 131.14 | 849,647 | 131.14 |
| 10/24/2024 | 129.90 | 132.88 | 129.53 | 132.02 | 737,633 | 132.02 |
| 10/23/2024 | 131.00 | 131.00 | 126.78 | 129.88 | 737,382 | 129.88 |
| 10/22/2024 | 126.26 | 128.54 | 126.20 | 128.42 | 514,391 | 128.42 |
| 10/21/2024 | 127.73 | 129.24 | 126.58 | 127.31 | 859,173 | 127.31 |
| 10/18/2024 | 124.98 | 130.04 | 124.26 | 127.08 | 1,028,079 | 127.08 |
| 10/17/2024 | 125.60 | 127.18 | 124.21 | 124.25 | 896,117 | 124.25 |
| 10/16/2024 | 123.66 | 126.34 | 123.66 | 125.92 | 612,937 | 125.92 |
| 10/15/2024 | 124.37 | 124.98 | 123.22 | 123.73 | 656,161 | 123.73 |
| 10/14/2024 | 124.42 | 124.94 | 122.74 | 124.37 | 414,736 | 124.37 |
| 10/11/2024 | 122.41 | 125.96 | 122.17 | 124.51 | 882,023 | 124.51 |
| 10/10/2024 | 119.69 | 124.66 | 118.43 | 122.41 | 1,083,137 | 122.41 |
| 10/09/2024 | 119.64 | 119.64 | 116.17 | 117.99 | 1,099,448 | 117.99 |
| 10/08/2024 | 117.86 | 120.89 | 117.53 | 119.72 | 809,027 | 119.72 |
| 10/07/2024 | 120.32 | 121.00 | 116.58 | 117.79 | 884,154 | 117.79 |
| 10/04/2024 | 119.91 | 121.88 | 118.63 | 120.40 | 893,683 | 120.40 |
| 10/03/2024 | 121.96 | 122.22 | 118.27 | 118.76 | 1,381,143 | 118.76 |
| 10/02/2024 | 121.73 | 124.00 | 119.75 | 122.52 | 822,532 | 122.52 |
| 10/01/2024 | 125.00 | 125.73 | 121.66 | 122.33 | 723,107 | 122.33 |
| 9/30/2024 | 124.93 | 127.90 | 123.68 | 124.89 | 676,671 | 124.89 |
| 9/27/2024 | 125.59 | 125.74 | 123.47 | 124.53 | 768,359 | 124.53 |
| 9/26/2024 | 124.59 | 125.76 | 123.60 | 124.84 | 582,823 | 124.84 |
| 9/25/2024 | 125.56 | 125.92 | 123.65 | 124.62 | 716,412 | 124.62 |
| 9/24/2024 | 125.03 | 125.84 | 123.27 | 125.49 | 628,440 | 125.49 |
| 9/23/2024 | 127.21 | 127.29 | 124.57 | 124.79 | 753,950 | 124.79 |
| 9/20/2024 | 127.10 | 129.01 | 125.05 | 127.21 | 997,763 | 127.21 |
| 9/19/2024 | 126.41 | 128.65 | 125.61 | 127.10 | 636,891 | 127.10 |
| 9/18/2024 | 126.07 | 128.08 | 123.61 | 125.01 | 624,885 | 125.01 |
| 9/17/2024 | 124.78 | 127.36 | 124.31 | 125.69 | 528,842 | 125.69 |
| 9/16/2024 | 125.76 | 126.67 | 123.91 | 124.33 | 670,774 | 124.33 |