|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 707,400 | 9.10 | 9.55 | 9.06 | 9.54 | 00:00:00 | | 2002-11-15 | 908,900 | 9.42 | 9.57 | 9.09 | 9.22 | 00:00:00 | | 2002-11-18 | 1,168,200 | 9.22 | 9.30 | 8.73 | 8.75 | 00:00:00 | | 2002-11-19 | 932,100 | 8.70 | 8.87 | 8.50 | 8.85 | 00:00:00 | | 2002-11-20 | 927,000 | 8.82 | 9.21 | 8.69 | 8.99 | 00:00:00 | | 2002-11-21 | 2,854,200 | 9.02 | 10.22 | 8.67 | 10.15 | 00:00:00 | | 2002-11-22 | 1,084,600 | 10.11 | 10.46 | 9.77 | 10.19 | 00:00:00 | | 2002-11-25 | 940,100 | 10.40 | 10.70 | 10.14 | 10.43 | 00:00:00 | | 2002-11-26 | 1,020,700 | 10.30 | 10.36 | 9.34 | 9.70 | 00:00:00 | | 2002-11-27 | 838,600 | 9.74 | 10.06 | 9.73 | 9.95 | 00:00:00 | | 2002-11-29 | 424,300 | 9.94 | 10.20 | 9.56 | 9.56 | 00:00:00 | | 2002-12-02 | 1,456,500 | 9.59 | 9.80 | 8.97 | 9.30 | 00:00:00 | | 2002-12-03 | 1,163,200 | 9.27 | 9.31 | 8.75 | 8.91 | 00:00:00 | | 2002-12-04 | 1,003,900 | 8.92 | 9.29 | 8.75 | 8.89 | 00:00:00 | | 2002-12-05 | 773,400 | 8.84 | 9.20 | 8.75 | 8.85 | 00:00:00 | | 2002-12-06 | 863,900 | 8.78 | 9.10 | 8.60 | 8.70 | 00:00:00 | | 2002-12-09 | 863,600 | 8.70 | 8.86 | 8.25 | 8.28 | 00:00:00 | | 2002-12-10 | 668,600 | 8.23 | 8.53 | 8.21 | 8.34 | 00:00:00 | | 2002-12-11 | 923,600 | 8.50 | 8.98 | 8.05 | 8.21 | 00:00:00 | | 2002-12-12 | 778,200 | 8.25 | 8.36 | 7.85 | 8.00 | 00:00:00 | | 2002-12-13 | 937,900 | 7.90 | 7.97 | 7.50 | 7.57 | 00:00:00 | | 2002-12-16 | 1,746,900 | 7.55 | 7.90 | 7.12 | 7.48 | 00:00:00 | | 2002-12-17 | 742,500 | 7.45 | 7.96 | 7.41 | 7.69 | 00:00:00 | | 2002-12-18 | 1,637,800 | 7.69 | 8.12 | 7.59 | 7.90 | 00:00:00 | | 2002-12-19 | 6,789,800 | 9.01 | 10.66 | 8.90 | 9.14 | 00:00:00 | | 2002-12-20 | 7,840,700 | 9.33 | 9.55 | 8.87 | 9.48 | 00:00:00 | | 2002-12-23 | 1,905,100 | 9.53 | 10.12 | 9.50 | 9.86 | 00:00:00 | | 2002-12-24 | 759,000 | 9.96 | 10.10 | 9.74 | 9.74 | 00:00:00 | | 2002-12-26 | 836,100 | 9.75 | 10.00 | 9.60 | 9.73 | 00:00:00 | | 2002-12-27 | 754,500 | 9.96 | 9.97 | 9.34 | 9.45 | 00:00:00 | | 2002-12-30 | 849,100 | 9.64 | 9.70 | 9.18 | 9.44 | 00:00:00 | | 2002-12-31 | 1,057,200 | 9.43 | 9.95 | 9.33 | 9.67 | 00:00:00 | | 2003-01-02 | 1,423,300 | 9.77 | 10.70 | 9.72 | 10.70 | 00:00:00 | | 2003-01-03 | 974,900 | 10.58 | 10.74 | 10.24 | 10.25 | 00:00:00 | | 2003-01-06 | 2,589,400 | 10.44 | 12.24 | 10.36 | 12.23 | 00:00:00 | | 2003-01-07 | 2,265,200 | 12.46 | 12.53 | 11.82 | 11.99 | 00:00:00 | | 2003-01-08 | 1,376,400 | 11.80 | 12.25 | 11.59 | 11.75 | 00:00:00 | | 2003-01-09 | 2,039,300 | 11.74 | 12.78 | 11.70 | 12.70 | 00:00:00 | | 2003-01-10 | 1,908,800 | 12.56 | 13.36 | 12.47 | 13.20 | 00:00:00 | | 2003-01-13 | 2,502,700 | 13.30 | 14.16 | 13.29 | 14.14 | 00:00:00 | | 2003-01-14 | 3,165,600 | 14.31 | 14.45 | 13.66 | 13.76 | 00:00:00 | | 2003-01-15 | 1,965,700 | 13.74 | 13.88 | 13.36 | 13.54 | 00:00:00 | | 2003-01-16 | 1,554,500 | 13.54 | 13.81 | 13.27 | 13.56 | 00:00:00 | | 2003-01-17 | 1,626,500 | 13.13 | 13.65 | 12.78 | 12.98 | 00:00:00 | | 2003-01-21 | 1,231,600 | 12.97 | 13.10 | 12.77 | 12.93 | 00:00:00 | | 2003-01-22 | 1,519,900 | 12.90 | 13.18 | 12.43 | 13.02 | 00:00:00 | | 2003-01-23 | 2,121,200 | 13.20 | 13.52 | 11.87 | 12.34 | 00:00:00 | | 2003-01-24 | 1,335,200 | 12.35 | 12.55 | 12.07 | 12.21 | 00:00:00 | | 2003-01-27 | 1,275,200 | 12.19 | 12.22 | 11.56 | 11.59 | 00:00:00 | | 2003-01-28 | 2,467,000 | 12.55 | 12.68 | 11.78 | 12.12 | 00:00:00 | | 2003-01-29 | 726,500 | 12.07 | 12.12 | 11.51 | 11.95 | 00:00:00 | | 2003-01-30 | 612,400 | 11.87 | 12.00 | 11.50 | 11.53 | 00:00:00 | | 2003-01-31 | 1,841,400 | 11.50 | 11.70 | 10.84 | 11.27 | 00:00:00 | | 2003-02-03 | 1,237,600 | 11.38 | 11.78 | 11.34 | 11.55 | 00:00:00 | | 2003-02-04 | 1,234,400 | 11.55 | 11.56 | 11.05 | 11.33 | 00:00:00 | | 2003-02-05 | 817,400 | 11.37 | 11.44 | 10.99 | 11.18 | 00:00:00 | | 2003-02-06 | 836,800 | 11.12 | 11.20 | 10.78 | 10.95 | 00:00:00 | | 2003-02-07 | 436,000 | 10.96 | 11.16 | 10.77 | 10.83 | 00:00:00 | | 2003-02-10 | 976,200 | 10.78 | 11.06 | 10.61 | 10.91 | 00:00:00 | | 2003-02-11 | 1,149,200 | 11.05 | 11.95 | 10.80 | 10.98 | 00:00:00 | | 2003-02-12 | 1,002,000 | 10.96 | 11.33 | 10.90 | 11.07 | 00:00:00 | | 2003-02-13 | 772,000 | 11.13 | 11.16 | 10.75 | 10.94 | 00:00:00 | | 2003-02-14 | 1,523,500 | 10.98 | 11.42 | 10.90 | 11.17 | 00:00:00 | | 2003-02-18 | 1,154,700 | 11.37 | 12.25 | 11.25 | 11.98 | 00:00:00 | | 2003-02-19 | 792,600 | 12.02 | 12.05 | 11.68 | 11.79 | 00:00:00 | | 2003-02-20 | 475,500 | 11.71 | 11.93 | 11.47 | 11.57 | 00:00:00 | | 2003-02-21 | 688,700 | 11.56 | 12.02 | 11.51 | 11.97 | 00:00:00 | | 2003-02-24 | 882,500 | 11.97 | 11.97 | 11.33 | 11.41 | 00:00:00 | | 2003-02-25 | 730,000 | 11.32 | 11.84 | 11.02 | 11.70 | 00:00:00 | | 2003-02-26 | 550,800 | 11.64 | 11.79 | 11.43 | 11.60 | 00:00:00 | | 2003-02-27 | 908,400 | 11.69 | 12.28 | 11.69 | 12.11 | 00:00:00 | | 2003-02-28 | 1,094,000 | 12.24 | 12.70 | 12.12 | 12.36 | 00:00:00 | | 2003-03-03 | 810,000 | 12.41 | 12.79 | 12.20 | 12.30 | 00:00:00 | | 2003-03-04 | 483,900 | 12.19 | 12.29 | 11.84 | 11.87 | 00:00:00 | | 2003-03-05 | 900,500 | 11.76 | 11.95 | 11.61 | 11.66 | 00:00:00 | | 2003-03-06 | 1,117,100 | 11.66 | 11.79 | 11.29 | 11.35 | 00:00:00 | | 2003-03-07 | 1,124,400 | 11.27 | 12.08 | 11.18 | 11.90 | 00:00:00 | | 2003-03-10 | 716,400 | 11.90 | 12.21 | 11.80 | 12.13 | 00:00:00 | | 2003-03-11 | 840,800 | 11.97 | 12.41 | 11.78 | 11.79 | 00:00:00 | | 2003-03-12 | 458,400 | 11.77 | 12.20 | 11.71 | 11.95 | 00:00:00 | | 2003-03-13 | 1,744,900 | 11.98 | 13.50 | 11.98 | 13.40 | 00:00:00 | | 2003-03-14 | 1,003,700 | 13.60 | 13.70 | 12.90 | 12.99 | 00:00:00 | | 2003-03-17 | 1,285,500 | 13.09 | 14.06 | 12.74 | 14.05 | 00:00:00 | | 2003-03-18 | 1,091,800 | 14.07 | 14.65 | 13.80 | 14.59 | 00:00:00 | | 2003-03-19 | 833,000 | 14.59 | 14.70 | 14.18 | 14.36 | 00:00:00 | | 2003-03-20 | 642,300 | 14.22 | 14.52 | 14.18 | 14.42 | 00:00:00 | | 2003-03-21 | 1,576,700 | 14.71 | 14.94 | 14.23 | 14.65 | 00:00:00 | | 2003-03-24 | 993,000 | 14.31 | 14.37 | 13.73 | 13.89 | 00:00:00 | | 2003-03-25 | 1,356,200 | 13.95 | 14.63 | 13.89 | 14.02 | 00:00:00 | | 2003-03-26 | 1,156,300 | 13.91 | 14.03 | 13.33 | 13.48 | 00:00:00 | | 2003-03-27 | 535,500 | 13.40 | 14.25 | 13.36 | 13.85 | 00:00:00 | | 2003-03-28 | 429,600 | 13.79 | 14.35 | 13.77 | 13.89 | 00:00:00 | | 2003-03-31 | 577,500 | 13.79 | 14.09 | 13.45 | 13.54 | 00:00:00 | | 2003-04-01 | 1,096,500 | 13.62 | 14.21 | 13.56 | 14.13 | 00:00:00 | | 2003-04-02 | 2,955,800 | 14.62 | 16.70 | 14.59 | 15.97 | 00:00:00 | | 2003-04-03 | 3,203,800 | 17.31 | 17.47 | 15.79 | 15.92 | 00:00:00 | | 2003-04-04 | 1,615,100 | 16.11 | 16.51 | 15.87 | 16.35 | 00:00:00 | | 2003-04-07 | 1,473,000 | 16.45 | 16.89 | 15.47 | 15.69 | 00:00:00 | | 2003-04-08 | 1,117,700 | 15.80 | 16.27 | 15.52 | 16.09 | 00:00:00 | | 2003-04-09 | 1,563,700 | 16.36 | 16.75 | 15.68 | 15.96 | 00:00:00 | | 2003-04-10 | 865,200 | 15.60 | 15.74 | 15.45 | 15.61 | 00:00:00 | | 2003-04-11 | 863,400 | 15.63 | 15.97 | 15.60 | 15.77 | 00:00:00 | | 2003-04-14 | 1,502,700 | 15.80 | 16.50 | 15.77 | 16.42 | 00:00:00 | | 2003-04-15 | 1,905,100 | 16.36 | 17.19 | 16.30 | 16.78 | 00:00:00 | | 2003-04-16 | 1,261,600 | 16.96 | 16.97 | 16.29 | 16.54 | 00:00:00 | | 2003-04-17 | 1,212,400 | 16.60 | 16.93 | 16.42 | 16.78 | 00:00:00 | | 2003-04-21 | 777,400 | 16.87 | 16.94 | 16.37 | 16.73 | 00:00:00 | | 2003-04-22 | 953,600 | 16.80 | 17.50 | 16.52 | 17.35 | 00:00:00 | | 2003-04-23 | 3,136,400 | 17.92 | 19.18 | 17.50 | 18.90 | 00:00:00 | | 2003-04-24 | 1,581,300 | 18.90 | 18.90 | 18.20 | 18.45 | 00:00:00 | | 2003-04-25 | 1,077,600 | 18.44 | 19.19 | 18.30 | 19.00 | 00:00:00 | | 2003-04-28 | 1,788,600 | 19.00 | 19.45 | 18.63 | 18.90 | 00:00:00 | | 2003-04-29 | 1,094,900 | 18.86 | 19.30 | 18.75 | 19.05 | 00:00:00 | | 2003-04-30 | 1,479,400 | 19.10 | 19.30 | 18.84 | 19.09 | 00:00:00 | | 2003-05-01 | 1,479,300 | 19.16 | 19.16 | 18.40 | 19.02 | 00:00:00 | | 2003-05-02 | 1,323,800 | 18.99 | 19.40 | 18.85 | 19.23 | 00:00:00 | | 2003-05-05 | 1,288,800 | 19.35 | 19.58 | 19.00 | 19.34 | 00:00:00 | | 2003-05-06 | 1,607,000 | 19.30 | 19.45 | 19.00 | 19.17 | 00:00:00 | | 2003-05-07 | 990,100 | 19.11 | 19.45 | 18.99 | 19.22 | 00:00:00 | | 2003-05-08 | 1,368,500 | 19.02 | 19.18 | 18.60 | 18.90 | 00:00:00 | | 2003-05-09 | 1,060,000 | 18.99 | 19.42 | 18.98 | 19.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
