|
 Sepracor Inc. - [Ticker: SEPR] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SEPR quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,155,200 | 12.90 | 13.00 | 12.36 | 12.95 | 00:00:00 | | 2002-05-29 | 856,100 | 12.84 | 13.00 | 12.43 | 12.74 | 00:00:00 | | 2002-05-30 | 1,056,500 | 12.70 | 12.74 | 12.15 | 12.40 | 00:00:00 | | 2002-05-31 | 986,500 | 12.45 | 12.48 | 11.70 | 11.71 | 00:00:00 | | 2002-06-03 | 1,960,000 | 11.53 | 11.70 | 10.57 | 10.79 | 00:00:00 | | 2002-06-04 | 2,290,600 | 10.80 | 10.80 | 10.13 | 10.48 | 00:00:00 | | 2002-06-05 | 1,500,000 | 10.45 | 10.67 | 10.30 | 10.50 | 00:00:00 | | 2002-06-06 | 2,034,200 | 10.46 | 10.60 | 9.68 | 9.93 | 00:00:00 | | 2002-06-07 | 1,873,700 | 9.55 | 10.46 | 9.18 | 10.21 | 00:00:00 | | 2002-06-10 | 2,530,600 | 10.25 | 10.45 | 9.90 | 10.08 | 00:00:00 | | 2002-06-11 | 1,581,300 | 10.24 | 10.25 | 9.25 | 9.33 | 00:00:00 | | 2002-06-12 | 1,761,700 | 9.29 | 9.51 | 8.88 | 9.49 | 00:00:00 | | 2002-06-13 | 1,619,300 | 9.36 | 9.97 | 9.35 | 9.57 | 00:00:00 | | 2002-06-14 | 1,193,900 | 9.58 | 10.15 | 8.88 | 10.14 | 00:00:00 | | 2002-06-17 | 998,800 | 10.36 | 10.90 | 10.25 | 10.71 | 00:00:00 | | 2002-06-18 | 861,300 | 10.58 | 10.93 | 10.35 | 10.37 | 00:00:00 | | 2002-06-19 | 994,800 | 10.49 | 10.50 | 10.02 | 10.11 | 00:00:00 | | 2002-06-20 | 1,086,000 | 10.05 | 10.08 | 9.55 | 9.72 | 00:00:00 | | 2002-06-21 | 2,447,500 | 9.50 | 9.85 | 7.92 | 7.93 | 00:00:00 | | 2002-06-24 | 1,702,400 | 8.08 | 9.24 | 8.00 | 8.81 | 00:00:00 | | 2002-06-25 | 1,309,800 | 8.71 | 9.19 | 8.50 | 8.70 | 00:00:00 | | 2002-06-26 | 998,800 | 8.45 | 9.03 | 7.96 | 8.63 | 00:00:00 | | 2002-06-27 | 1,065,600 | 8.95 | 9.25 | 8.76 | 9.01 | 00:00:00 | | 2002-06-28 | 2,863,100 | 9.10 | 10.00 | 9.00 | 9.55 | 00:00:00 | | 2002-07-01 | 1,343,800 | 9.70 | 9.70 | 8.85 | 9.00 | 00:00:00 | | 2002-07-02 | 1,254,600 | 9.00 | 9.18 | 8.43 | 8.55 | 00:00:00 | | 2002-07-03 | 1,179,100 | 8.42 | 8.85 | 8.13 | 8.70 | 00:00:00 | | 2002-07-05 | 348,700 | 9.00 | 9.50 | 8.97 | 9.43 | 00:00:00 | | 2002-07-08 | 740,100 | 9.40 | 9.60 | 8.92 | 8.97 | 00:00:00 | | 2002-07-09 | 833,900 | 9.10 | 9.24 | 8.79 | 8.94 | 00:00:00 | | 2002-07-10 | 1,254,100 | 8.94 | 8.95 | 8.07 | 8.16 | 00:00:00 | | 2002-07-11 | 948,100 | 8.14 | 8.53 | 8.00 | 8.50 | 00:00:00 | | 2002-07-12 | 1,053,900 | 8.61 | 9.30 | 8.50 | 8.84 | 00:00:00 | | 2002-07-15 | 845,100 | 8.80 | 9.53 | 8.68 | 9.47 | 00:00:00 | | 2002-07-16 | 1,190,000 | 9.70 | 10.15 | 9.42 | 9.95 | 00:00:00 | | 2002-07-17 | 932,500 | 10.00 | 10.55 | 9.97 | 10.06 | 00:00:00 | | 2002-07-18 | 904,400 | 10.08 | 10.08 | 9.53 | 9.56 | 00:00:00 | | 2002-07-19 | 842,800 | 9.66 | 9.85 | 9.27 | 9.60 | 00:00:00 | | 2002-07-22 | 1,879,100 | 9.56 | 10.00 | 9.05 | 9.30 | 00:00:00 | | 2002-07-23 | 1,719,700 | 9.28 | 9.95 | 8.78 | 8.82 | 00:00:00 | | 2002-07-24 | 1,934,400 | 8.76 | 9.79 | 8.60 | 8.94 | 00:00:00 | | 2002-07-25 | 1,337,700 | 9.05 | 9.45 | 8.30 | 8.31 | 00:00:00 | | 2002-07-26 | 1,299,800 | 8.56 | 8.56 | 7.78 | 8.19 | 00:00:00 | | 2002-07-29 | 1,520,300 | 8.18 | 8.70 | 8.05 | 8.22 | 00:00:00 | | 2002-07-30 | 5,935,600 | 8.09 | 8.10 | 5.61 | 5.98 | 00:00:00 | | 2002-07-31 | 3,835,800 | 6.01 | 7.36 | 6.00 | 6.75 | 00:00:00 | | 2002-08-01 | 1,574,800 | 6.70 | 6.91 | 6.36 | 6.41 | 00:00:00 | | 2002-08-02 | 783,000 | 6.42 | 6.89 | 6.37 | 6.39 | 00:00:00 | | 2002-08-05 | 1,916,400 | 6.38 | 6.54 | 5.51 | 5.70 | 00:00:00 | | 2002-08-06 | 1,137,400 | 5.71 | 6.21 | 5.65 | 6.18 | 00:00:00 | | 2002-08-07 | 1,913,400 | 6.25 | 6.50 | 5.21 | 5.37 | 00:00:00 | | 2002-08-08 | 2,391,800 | 5.55 | 5.60 | 5.27 | 5.44 | 00:00:00 | | 2002-08-09 | 1,149,400 | 5.45 | 5.73 | 5.26 | 5.48 | 00:00:00 | | 2002-08-12 | 639,400 | 5.43 | 5.72 | 5.25 | 5.64 | 00:00:00 | | 2002-08-13 | 1,282,900 | 5.56 | 5.69 | 5.27 | 5.50 | 00:00:00 | | 2002-08-14 | 4,579,100 | 5.48 | 5.93 | 5.00 | 5.93 | 00:00:00 | | 2002-08-15 | 1,408,400 | 6.01 | 6.02 | 5.42 | 5.69 | 00:00:00 | | 2002-08-16 | 1,011,000 | 5.75 | 5.85 | 5.42 | 5.82 | 00:00:00 | | 2002-08-19 | 659,600 | 5.81 | 5.84 | 5.60 | 5.80 | 00:00:00 | | 2002-08-20 | 1,120,900 | 5.79 | 6.10 | 5.65 | 5.92 | 00:00:00 | | 2002-08-21 | 1,178,100 | 5.94 | 6.35 | 5.88 | 6.32 | 00:00:00 | | 2002-08-22 | 1,381,400 | 6.50 | 6.89 | 6.41 | 6.71 | 00:00:00 | | 2002-08-23 | 871,100 | 6.63 | 6.70 | 6.02 | 6.24 | 00:00:00 | | 2002-08-26 | 1,091,300 | 6.20 | 6.87 | 6.10 | 6.87 | 00:00:00 | | 2002-08-27 | 1,343,000 | 6.83 | 7.08 | 6.29 | 6.29 | 00:00:00 | | 2002-08-28 | 1,277,000 | 6.15 | 6.21 | 5.52 | 5.71 | 00:00:00 | | 2002-08-29 | 860,100 | 5.35 | 6.04 | 5.34 | 5.93 | 00:00:00 | | 2002-08-30 | 484,500 | 5.93 | 5.95 | 5.55 | 5.57 | 00:00:00 | | 2002-09-03 | 1,033,500 | 5.54 | 5.60 | 5.27 | 5.40 | 00:00:00 | | 2002-09-04 | 930,800 | 5.56 | 5.56 | 5.15 | 5.46 | 00:00:00 | | 2002-09-05 | 1,369,900 | 5.25 | 5.34 | 5.02 | 5.03 | 00:00:00 | | 2002-09-06 | 921,400 | 5.13 | 5.40 | 5.10 | 5.29 | 00:00:00 | | 2002-09-09 | 1,044,500 | 5.23 | 5.52 | 5.14 | 5.48 | 00:00:00 | | 2002-09-10 | 1,649,200 | 5.06 | 5.30 | 5.01 | 5.15 | 00:00:00 | | 2002-09-11 | 640,300 | 5.17 | 5.38 | 5.07 | 5.09 | 00:00:00 | | 2002-09-12 | 872,100 | 5.12 | 5.12 | 4.84 | 4.87 | 00:00:00 | | 2002-09-13 | 1,051,700 | 4.85 | 5.05 | 4.65 | 5.04 | 00:00:00 | | 2002-09-16 | 813,100 | 5.04 | 5.07 | 4.59 | 4.73 | 00:00:00 | | 2002-09-17 | 929,200 | 4.82 | 4.98 | 4.61 | 4.66 | 00:00:00 | | 2002-09-18 | 750,500 | 4.68 | 4.75 | 4.36 | 4.45 | 00:00:00 | | 2002-09-19 | 724,500 | 4.37 | 4.39 | 4.24 | 4.26 | 00:00:00 | | 2002-09-20 | 1,909,400 | 4.40 | 4.40 | 3.93 | 4.12 | 00:00:00 | | 2002-09-23 | 1,166,800 | 4.12 | 4.13 | 3.94 | 4.00 | 00:00:00 | | 2002-09-24 | 3,744,800 | 4.00 | 5.48 | 3.90 | 5.22 | 00:00:00 | | 2002-09-25 | 1,412,800 | 5.10 | 5.43 | 4.89 | 5.31 | 00:00:00 | | 2002-09-26 | 919,500 | 5.25 | 5.55 | 5.07 | 5.11 | 00:00:00 | | 2002-09-27 | 691,400 | 5.08 | 5.45 | 5.00 | 5.05 | 00:00:00 | | 2002-09-30 | 1,553,900 | 5.00 | 5.54 | 4.76 | 5.24 | 00:00:00 | | 2002-10-01 | 1,364,700 | 5.26 | 5.62 | 5.14 | 5.53 | 00:00:00 | | 2002-10-02 | 1,171,700 | 5.56 | 5.84 | 5.05 | 5.13 | 00:00:00 | | 2002-10-03 | 751,000 | 5.22 | 5.27 | 4.96 | 5.05 | 00:00:00 | | 2002-10-04 | 714,500 | 5.07 | 5.20 | 4.87 | 4.96 | 00:00:00 | | 2002-10-07 | 927,500 | 4.95 | 5.12 | 4.87 | 4.98 | 00:00:00 | | 2002-10-08 | 1,316,600 | 4.86 | 5.25 | 4.86 | 5.21 | 00:00:00 | | 2002-10-09 | 644,100 | 5.19 | 5.32 | 5.01 | 5.27 | 00:00:00 | | 2002-10-10 | 1,076,800 | 5.25 | 5.71 | 5.16 | 5.49 | 00:00:00 | | 2002-10-11 | 725,400 | 5.51 | 5.74 | 5.33 | 5.58 | 00:00:00 | | 2002-10-14 | 954,000 | 5.57 | 5.98 | 5.52 | 5.78 | 00:00:00 | | 2002-10-15 | 749,400 | 5.99 | 6.20 | 5.84 | 5.87 | 00:00:00 | | 2002-10-16 | 489,400 | 5.96 | 6.09 | 5.65 | 5.71 | 00:00:00 | | 2002-10-17 | 580,800 | 5.90 | 6.20 | 5.90 | 6.08 | 00:00:00 | | 2002-10-18 | 558,400 | 6.13 | 6.15 | 5.85 | 5.87 | 00:00:00 | | 2002-10-21 | 560,200 | 5.88 | 6.10 | 5.80 | 6.09 | 00:00:00 | | 2002-10-22 | 2,122,700 | 6.16 | 7.39 | 6.14 | 7.30 | 00:00:00 | | 2002-10-23 | 1,627,700 | 7.31 | 7.74 | 6.96 | 7.72 | 00:00:00 | | 2002-10-24 | 1,340,300 | 7.69 | 7.90 | 7.39 | 7.42 | 00:00:00 | | 2002-10-25 | 1,888,500 | 7.30 | 8.74 | 7.30 | 8.72 | 00:00:00 | | 2002-10-28 | 2,100,700 | 8.95 | 9.19 | 8.22 | 8.35 | 00:00:00 | | 2002-10-29 | 1,143,200 | 8.16 | 8.39 | 7.82 | 8.20 | 00:00:00 | | 2002-10-30 | 1,018,800 | 8.28 | 8.89 | 8.26 | 8.54 | 00:00:00 | | 2002-10-31 | 958,400 | 8.70 | 8.88 | 8.50 | 8.70 | 00:00:00 | | 2002-11-01 | 869,800 | 8.68 | 9.15 | 8.16 | 9.09 | 00:00:00 | | 2002-11-04 | 1,197,200 | 9.50 | 9.60 | 9.10 | 9.32 | 00:00:00 | | 2002-11-05 | 1,348,200 | 9.29 | 9.60 | 8.61 | 9.50 | 00:00:00 | | 2002-11-06 | 1,268,200 | 9.49 | 9.70 | 9.03 | 9.65 | 00:00:00 | | 2002-11-07 | 957,600 | 9.55 | 9.65 | 9.21 | 9.55 | 00:00:00 | | 2002-11-08 | 1,379,000 | 9.20 | 9.35 | 8.68 | 8.72 | 00:00:00 | | 2002-11-11 | 790,600 | 8.66 | 9.05 | 8.43 | 8.47 | 00:00:00 | | 2002-11-12 | 828,900 | 8.51 | 9.04 | 8.50 | 8.82 | 00:00:00 | | 2002-11-13 | 901,000 | 8.83 | 9.25 | 8.63 | 9.09 | 00:00:00 | | 2002-11-14 | 707,400 | 9.10 | 9.55 | 9.06 | 9.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
