Sarepta Therapeutics, Inc. (BVMF:S1RP34)
Brazil · Delayed Price · Currency is BRL 4.740
+0.060 (1.28%)
At close: Feb 10, 2026
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | 1.28% | 4,505 |
| Feb 9, 2026 | 4.66 | 4.73 | 4.65 | 4.68 | 4.68 | -3.11% | 2,400 |
| Feb 6, 2026 | 4.52 | 4.86 | 4.52 | 4.83 | 4.83 | 6.86% | 1,351 |
| Feb 5, 2026 | 5.07 | 5.07 | 4.52 | 4.52 | 4.52 | -13.24% | 3,614 |
| Feb 4, 2026 | 5.17 | 5.26 | 5.17 | 5.21 | 5.21 | -1.33% | 9 |
| Feb 3, 2026 | 5.47 | 5.47 | 5.28 | 5.28 | 5.28 | -0.94% | 3,601 |
| Feb 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.74% | 40 |
| Jan 30, 2026 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | -3.24% | 2 |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2 |
| Jan 28, 2026 | 5.82 | 5.82 | 5.55 | 5.55 | 5.55 | -3.65% | 6,057 |
| Jan 27, 2026 | 5.87 | 5.87 | 5.76 | 5.76 | 5.76 | -3.52% | 38,500 |
| Jan 26, 2026 | 5.65 | 6.35 | 5.65 | 5.97 | 5.97 | 5.66% | 4,938 |
| Jan 23, 2026 | 5.91 | 5.92 | 5.65 | 5.65 | 5.65 | -0.53% | 615 |
| Jan 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | 17 |
| Jan 21, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 1.24% | 94 |
| Jan 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.62% | 1 |
| Jan 19, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.95% | 8 |
| Jan 16, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | -0.70% | 48 |
| Jan 15, 2026 | 5.95 | 5.95 | 5.69 | 5.69 | 5.69 | -1.73% | 256 |
| Jan 14, 2026 | 5.68 | 5.83 | 5.68 | 5.79 | 5.79 | 1.05% | 1,509 |
| Jan 13, 2026 | 5.84 | 5.84 | 5.73 | 5.73 | 5.73 | 2.69% | 5 |
| Jan 12, 2026 | 6.40 | 6.40 | 5.50 | 5.58 | 5.58 | -10.29% | 16,332 |
| Jan 9, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | 16 |
| Jan 8, 2026 | 5.88 | 6.40 | 5.88 | 6.20 | 6.20 | 3.33% | 746 |
| Jan 6, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 5.63% | 5,260 |
| Jan 5, 2026 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | -2.41% | 177 |
| Jan 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.68% | 6 |
| Dec 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.99% | 4,150 |
| Dec 29, 2025 | 5.98 | 6.04 | 5.97 | 6.04 | 6.04 | -0.33% | 8,019 |
| Dec 26, 2025 | 6.21 | 6.21 | 6.06 | 6.06 | 6.06 | 0.17% | 3,964 |
| Dec 23, 2025 | 6.17 | 6.17 | 6.05 | 6.05 | 6.05 | 2.54% | 1,441 |
| Dec 22, 2025 | 5.84 | 5.94 | 5.84 | 5.90 | 5.90 | 1.37% | 336 |
| Dec 19, 2025 | 5.55 | 5.82 | 5.55 | 5.82 | 5.82 | 3.93% | 162 |
| Dec 18, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -5.08% | 304 |
| Dec 17, 2025 | 5.98 | 6.27 | 5.90 | 5.90 | 5.90 | -3.44% | 9,298 |
| Dec 16, 2025 | 6.06 | 6.11 | 5.98 | 6.11 | 6.11 | 0.83% | 6,041 |
| Dec 15, 2025 | 5.87 | 6.06 | 5.72 | 6.06 | 6.06 | 4.30% | 3,435 |
| Dec 12, 2025 | 5.91 | 5.91 | 5.76 | 5.81 | 5.81 | -0.68% | 1,012 |
| Dec 11, 2025 | 6.19 | 6.19 | 5.60 | 5.85 | 5.85 | -4.41% | 9,907 |
| Dec 10, 2025 | 6.08 | 6.12 | 6.03 | 6.12 | 6.12 | 1.83% | 5,565 |
| Dec 9, 2025 | 5.84 | 6.08 | 5.84 | 6.01 | 6.01 | 2.91% | 10,390 |
| Dec 8, 2025 | 6.11 | 6.11 | 5.84 | 5.84 | 5.84 | -4.42% | 5,664 |
| Dec 5, 2025 | 5.99 | 6.11 | 5.95 | 6.11 | 6.11 | 1.16% | 2,223 |
| Dec 4, 2025 | 5.71 | 6.09 | 5.71 | 6.04 | 6.04 | 4.14% | 1,067 |
| Dec 3, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 8.61% | 1,910 |
| Dec 2, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% | 64 |
| Dec 1, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -4.26% | 221 |
| Nov 28, 2025 | 5.58 | 5.64 | 5.55 | 5.64 | 5.64 | 1.81% | 7,264 |
| Nov 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 3.55% | 2 |
| Nov 26, 2025 | 5.19 | 5.35 | 5.19 | 5.35 | 5.35 | 2.69% | 170 |