|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 866,200 | 99.87 | 105.00 | 97.50 | 103.56 | 00:00:00 | 2000-01-04 | 1,160,000 | 102.44 | 102.44 | 92.50 | 94.50 | 00:00:00 | 2000-01-05 | 1,142,600 | 95.12 | 99.25 | 90.12 | 95.50 | 00:00:00 | 2000-01-06 | 1,369,000 | 95.87 | 104.00 | 95.87 | 102.94 | 00:00:00 | 2000-01-07 | 2,220,600 | 104.94 | 118.12 | 103.50 | 118.12 | 00:00:00 | 2000-01-10 | 2,221,000 | 120.00 | 123.44 | 114.37 | 120.19 | 00:00:00 | 2000-01-11 | 1,626,000 | 117.87 | 128.00 | 117.31 | 122.37 | 00:00:00 | 2000-01-12 | 1,000,600 | 122.87 | 123.37 | 114.44 | 116.84 | 00:00:00 | 2000-01-13 | 902,200 | 119.00 | 121.37 | 116.50 | 119.87 | 00:00:00 | 2000-01-14 | 1,499,600 | 121.00 | 130.00 | 120.87 | 126.12 | 00:00:00 | 2000-01-18 | 736,800 | 126.50 | 131.19 | 126.00 | 130.25 | 00:00:00 | 2000-01-19 | 1,098,200 | 129.13 | 134.38 | 126.00 | 127.25 | 00:00:00 | 2000-01-20 | 2,352,400 | 133.13 | 143.88 | 128.00 | 140.50 | 00:00:00 | 2000-01-21 | 1,883,800 | 141.81 | 157.00 | 137.63 | 155.00 | 00:00:00 | 2000-01-24 | 1,842,800 | 150.94 | 158.50 | 146.94 | 150.00 | 00:00:00 | 2000-01-25 | 1,326,600 | 151.50 | 151.56 | 135.00 | 146.00 | 00:00:00 | 2000-01-26 | 466,200 | 144.19 | 151.50 | 144.00 | 148.38 | 00:00:00 | 2000-01-27 | 392,400 | 147.75 | 148.00 | 138.75 | 143.13 | 00:00:00 | 2000-01-28 | 548,800 | 141.88 | 144.50 | 131.00 | 137.25 | 00:00:00 | 2000-01-31 | 1,097,800 | 135.94 | 140.75 | 125.75 | 140.00 | 00:00:00 | 2000-02-01 | 930,400 | 140.50 | 150.00 | 133.50 | 150.00 | 00:00:00 | 2000-02-02 | 719,600 | 144.63 | 148.50 | 140.44 | 147.88 | 00:00:00 | 2000-02-03 | 763,200 | 147.75 | 147.88 | 137.63 | 141.81 | 00:00:00 | 2000-02-04 | 872,200 | 142.31 | 145.56 | 136.50 | 137.44 | 00:00:00 | 2000-02-07 | 1,137,800 | 138.00 | 151.75 | 137.13 | 142.75 | 00:00:00 | 2000-02-08 | 1,339,400 | 139.00 | 143.50 | 137.50 | 141.81 | 00:00:00 | 2000-02-09 | 1,704,600 | 142.13 | 144.50 | 140.00 | 142.50 | 00:00:00 | 2000-02-10 | 1,731,200 | 143.56 | 148.92 | 137.00 | 144.38 | 00:00:00 | 2000-02-11 | 507,800 | 147.00 | 147.00 | 139.88 | 140.25 | 00:00:00 | 2000-02-14 | 810,000 | 142.38 | 142.88 | 137.13 | 142.00 | 00:00:00 | 2000-02-15 | 1,951,600 | 149.00 | 150.50 | 144.13 | 149.13 | 00:00:00 | 2000-02-16 | 3,248,400 | 149.75 | 165.00 | 147.00 | 160.75 | 00:00:00 | 2000-02-17 | 2,346,600 | 162.25 | 175.06 | 156.00 | 171.25 | 00:00:00 | 2000-02-18 | 2,064,600 | 174.94 | 178.38 | 162.75 | 167.13 | 00:00:00 | 2000-02-22 | 1,106,200 | 167.38 | 167.50 | 153.75 | 159.95 | 00:00:00 | 2000-02-23 | 1,640,400 | 161.38 | 175.25 | 161.38 | 175.25 | 00:00:00 | 2000-02-24 | 3,310,000 | 174.63 | 187.00 | 170.50 | 184.50 | 00:00:00 | 2000-02-25 | 3,317,600 | 189.13 | 210.00 | 185.00 | 196.91 | 00:00:00 | 2000-02-28 | 1,333,400 | 97.00 | 99.37 | 92.00 | 97.94 | 00:00:00 | 2000-02-29 | 1,182,200 | 98.31 | 106.00 | 98.25 | 101.37 | 00:00:00 | 2000-03-01 | 1,764,100 | 101.12 | 117.25 | 100.50 | 113.31 | 00:00:00 | 2000-03-02 | 1,801,100 | 117.44 | 122.00 | 115.00 | 120.50 | 00:00:00 | 2000-03-03 | 1,578,900 | 121.50 | 126.81 | 120.69 | 124.37 | 00:00:00 | 2000-03-06 | 1,676,700 | 122.87 | 125.00 | 111.00 | 114.06 | 00:00:00 | 2000-03-07 | 2,058,000 | 111.50 | 112.94 | 92.75 | 93.94 | 00:00:00 | 2000-03-08 | 2,209,700 | 97.87 | 107.00 | 94.00 | 102.00 | 00:00:00 | 2000-03-09 | 1,039,400 | 103.50 | 107.00 | 102.37 | 104.50 | 00:00:00 | 2000-03-10 | 1,512,800 | 106.25 | 114.25 | 103.75 | 112.25 | 00:00:00 | 2000-03-13 | 940,900 | 102.94 | 109.50 | 97.37 | 101.03 | 00:00:00 | 2000-03-14 | 885,800 | 101.00 | 102.25 | 92.00 | 92.75 | 00:00:00 | 2000-03-15 | 1,556,100 | 96.75 | 96.75 | 81.50 | 94.75 | 00:00:00 | 2000-03-16 | 858,000 | 98.00 | 98.00 | 85.00 | 94.75 | 00:00:00 | 2000-03-17 | 540,800 | 88.50 | 94.50 | 88.00 | 90.44 | 00:00:00 | 2000-03-20 | 501,300 | 90.25 | 91.62 | 84.37 | 86.44 | 00:00:00 | 2000-03-21 | 1,404,500 | 85.62 | 92.56 | 76.00 | 91.25 | 00:00:00 | 2000-03-22 | 1,000,000 | 92.25 | 100.12 | 92.25 | 93.50 | 00:00:00 | 2000-03-23 | 431,100 | 94.25 | 99.87 | 89.50 | 91.44 | 00:00:00 | 2000-03-24 | 518,100 | 93.00 | 97.00 | 89.50 | 93.81 | 00:00:00 | 2000-03-27 | 335,200 | 95.06 | 97.25 | 90.75 | 91.44 | 00:00:00 | 2000-03-28 | 443,800 | 92.81 | 93.00 | 85.00 | 85.25 | 00:00:00 | 2000-03-29 | 1,102,000 | 86.87 | 87.50 | 76.62 | 77.12 | 00:00:00 | 2000-03-30 | 2,164,500 | 76.25 | 77.50 | 59.50 | 68.50 | 00:00:00 | 2000-03-31 | 1,720,000 | 70.12 | 74.50 | 70.06 | 72.81 | 00:00:00 | 2000-04-03 | 764,800 | 71.50 | 74.00 | 65.00 | 68.06 | 00:00:00 | 2000-04-04 | 2,152,500 | 69.00 | 69.25 | 57.75 | 67.00 | 00:00:00 | 2000-04-05 | 1,395,500 | 64.06 | 82.00 | 63.25 | 73.75 | 00:00:00 | 2000-04-06 | 1,477,800 | 77.37 | 80.00 | 75.00 | 77.00 | 00:00:00 | 2000-04-07 | 711,700 | 77.56 | 81.00 | 77.00 | 80.50 | 00:00:00 | 2000-04-10 | 995,900 | 80.50 | 82.75 | 78.25 | 80.25 | 00:00:00 | 2000-04-11 | 673,000 | 77.00 | 80.94 | 74.75 | 78.37 | 00:00:00 | 2000-04-12 | 1,764,200 | 76.00 | 77.94 | 67.50 | 68.75 | 00:00:00 | 2000-04-13 | 3,953,000 | 84.00 | 89.75 | 82.50 | 85.00 | 00:00:00 | 2000-04-14 | 1,901,400 | 79.56 | 83.00 | 69.25 | 71.19 | 00:00:00 | 2000-04-17 | 1,281,700 | 69.37 | 76.87 | 69.00 | 70.62 | 00:00:00 | 2000-04-18 | 1,963,300 | 76.00 | 87.50 | 74.12 | 84.00 | 00:00:00 | 2000-04-19 | 1,280,900 | 86.50 | 97.37 | 82.87 | 91.50 | 00:00:00 | 2000-04-20 | 995,300 | 92.94 | 93.00 | 82.06 | 89.25 | 00:00:00 | 2000-04-24 | 462,700 | 84.25 | 88.00 | 82.50 | 86.62 | 00:00:00 | 2000-04-25 | 753,000 | 87.12 | 93.62 | 87.00 | 89.75 | 00:00:00 | 2000-04-26 | 470,000 | 91.25 | 93.62 | 87.00 | 88.25 | 00:00:00 | 2000-04-27 | 678,300 | 84.75 | 89.62 | 84.25 | 87.31 | 00:00:00 | 2000-04-28 | 888,300 | 88.62 | 95.75 | 88.00 | 92.00 | 00:00:00 | 2000-05-01 | 794,700 | 93.31 | 103.00 | 93.06 | 102.27 | 00:00:00 | 2000-05-02 | 740,200 | 99.25 | 102.00 | 93.50 | 96.00 | 00:00:00 | 2000-05-03 | 776,900 | 93.50 | 93.56 | 89.62 | 93.00 | 00:00:00 | 2000-05-04 | 902,200 | 94.37 | 101.00 | 92.06 | 100.87 | 00:00:00 | 2000-05-05 | 626,900 | 100.12 | 103.50 | 97.19 | 103.25 | 00:00:00 | 2000-05-08 | 893,400 | 101.50 | 109.75 | 100.44 | 104.44 | 00:00:00 | 2000-05-09 | 737,000 | 102.87 | 107.00 | 100.87 | 106.75 | 00:00:00 | 2000-05-10 | 390,600 | 105.44 | 105.44 | 94.12 | 97.50 | 00:00:00 | 2000-05-11 | 365,500 | 99.25 | 101.87 | 94.00 | 100.12 | 00:00:00 | 2000-05-12 | 283,100 | 101.56 | 106.12 | 101.56 | 102.25 | 00:00:00 | 2000-05-15 | 262,500 | 104.94 | 105.00 | 97.44 | 103.00 | 00:00:00 | 2000-05-16 | 889,800 | 104.06 | 109.87 | 104.06 | 109.75 | 00:00:00 | 2000-05-17 | 392,300 | 106.00 | 110.75 | 105.00 | 108.00 | 00:00:00 | 2000-05-18 | 570,500 | 108.00 | 109.56 | 105.00 | 106.50 | 00:00:00 | 2000-05-19 | 740,800 | 103.19 | 105.12 | 98.75 | 99.75 | 00:00:00 | 2000-05-22 | 690,500 | 98.50 | 99.50 | 90.87 | 93.12 | 00:00:00 | 2000-05-23 | 484,700 | 92.75 | 96.94 | 89.75 | 90.00 | 00:00:00 | 2000-05-24 | 1,084,400 | 88.56 | 88.56 | 81.00 | 87.50 | 00:00:00 | 2000-05-25 | 477,500 | 88.47 | 93.75 | 88.44 | 90.81 | 00:00:00 | 2000-05-26 | 473,900 | 89.25 | 93.50 | 89.25 | 91.19 | 00:00:00 | 2000-05-30 | 444,800 | 93.75 | 95.94 | 92.25 | 94.25 | 00:00:00 | 2000-05-31 | 348,300 | 96.06 | 97.00 | 93.95 | 95.62 | 00:00:00 | 2000-06-01 | 402,500 | 98.25 | 101.94 | 96.50 | 100.25 | 00:00:00 | 2000-06-02 | 2,241,100 | 103.37 | 112.00 | 102.75 | 108.81 | 00:00:00 | 2000-06-05 | 1,281,600 | 108.19 | 118.50 | 108.00 | 116.87 | 00:00:00 | 2000-06-06 | 990,900 | 118.00 | 118.00 | 109.56 | 110.62 | 00:00:00 | 2000-06-07 | 869,800 | 111.31 | 115.00 | 109.25 | 111.37 | 00:00:00 | 2000-06-08 | 384,100 | 110.94 | 114.31 | 109.50 | 112.00 | 00:00:00 | 2000-06-09 | 1,016,100 | 114.37 | 117.37 | 113.75 | 116.50 | 00:00:00 | 2000-06-12 | 1,247,800 | 111.94 | 112.06 | 99.37 | 99.94 | 00:00:00 | 2000-06-13 | 961,100 | 102.12 | 105.12 | 100.87 | 104.98 | 00:00:00 | 2000-06-14 | 894,700 | 105.75 | 107.00 | 99.50 | 100.06 | 00:00:00 | 2000-06-15 | 709,100 | 101.00 | 105.50 | 99.12 | 105.19 | 00:00:00 | 2000-06-16 | 976,100 | 107.69 | 108.00 | 104.50 | 107.19 | 00:00:00 | 2000-06-19 | 1,316,400 | 108.50 | 118.25 | 107.19 | 118.25 | 00:00:00 | 2000-06-20 | 1,173,700 | 116.37 | 119.50 | 112.00 | 116.00 | 00:00:00 | 2000-06-21 | 693,100 | 115.94 | 118.50 | 112.87 | 117.37 | 00:00:00 | 2000-06-22 | 501,100 | 116.94 | 117.00 | 110.00 | 110.06 | 00:00:00 | 2000-06-23 | 464,500 | 112.69 | 114.87 | 110.50 | 112.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|