Supernus Pharm (NQ: SUPN )

34.07 -0.80 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.00 36.74 35.65 36.72 452,801 +0.72(+2.00%)
Nov 29, 2022 35.51 36.50 35.43 36.00 337,890 +0.40(+1.12%)
Nov 28, 2022 35.11 35.60 34.92 35.60 411,020 +0.39(+1.11%)
Nov 25, 2022 34.85 35.36 34.53 35.21 134,001 +0.37(+1.06%)
Nov 23, 2022 34.75 35.23 34.65 34.84 146,097 -0.09(-0.26%)
Nov 22, 2022 34.91 35.02 34.45 34.93 200,892 +0.30(+0.87%)
Nov 21, 2022 34.67 35.06 34.39 34.63 178,773 +0.10(+0.29%)
Nov 18, 2022 34.71 34.89 34.35 34.53 225,469 +0.45(+1.32%)
Nov 17, 2022 33.51 34.35 33.51 34.08 290,994 +0.36(+1.07%)
Nov 16, 2022 34.07 34.18 33.66 33.72 272,555 -0.28(-0.82%)
Nov 15, 2022 34.89 35.04 33.87 34.00 378,397 -0.50(-1.45%)
Nov 14, 2022 35.09 35.98 34.33 34.50 535,026 -0.53(-1.51%)
Nov 11, 2022 34.31 35.25 34.31 35.03 598,234 +0.76(+2.22%)
Nov 10, 2022 33.72 34.60 33.34 34.27 735,717 +1.59(+4.87%)
Nov 09, 2022 35.32 35.32 31.92 32.68 754,596 -2.02(-5.82%)
Nov 08, 2022 34.80 34.94 34.19 34.70 555,725 -0.02(-0.06%)
Nov 07, 2022 33.92 34.80 33.70 34.72 512,007 +0.72(+2.12%)
Nov 04, 2022 34.35 34.35 33.04 34.00 401,841 -0.31(-0.90%)
Nov 03, 2022 33.89 34.42 33.01 34.31 429,138 -0.03(-0.09%)
Nov 02, 2022 34.40 35.27 34.00 34.34 338,662 +0.03(+0.09%)
Nov 01, 2022 34.35 34.68 34.25 34.31 228,735 +0.04(+0.12%)
Oct 31, 2022 34.53 34.89 34.14 34.27 335,798 -0.50(-1.44%)
Oct 28, 2022 34.40 34.84 34.28 34.77 240,881 +0.69(+2.02%)
Oct 27, 2022 34.39 34.85 33.88 34.08 233,031 -0.48(-1.39%)
Oct 26, 2022 34.51 34.92 34.48 34.56 245,657 +0.30(+0.88%)
Oct 25, 2022 33.93 34.69 33.90 34.26 183,045 +0.37(+1.09%)
Oct 24, 2022 33.55 34.09 33.45 33.89 157,991 +0.25(+0.74%)
Oct 21, 2022 33.18 33.92 31.72 33.64 187,032 +0.74(+2.25%)
Oct 20, 2022 33.37 33.51 32.66 32.90 202,234 -0.57(-1.70%)
Oct 19, 2022 33.83 33.98 33.13 33.47 264,509 -0.51(-1.50%)
Oct 18, 2022 33.91 34.43 33.80 33.98 248,129 +0.43(+1.28%)
Oct 17, 2022 32.82 33.61 32.78 33.55 320,160 +1.09(+3.36%)
Oct 14, 2022 32.07 32.70 31.88 32.46 366,619 +0.32(+1.00%)
Oct 13, 2022 30.72 32.58 30.53 32.14 396,338 +1.05(+3.38%)
Oct 12, 2022 31.43 31.43 30.93 31.09 264,178 -0.22(-0.70%)
Oct 11, 2022 31.43 31.82 30.31 31.31 627,730 -0.43(-1.35%)
Oct 10, 2022 30.16 33.58 30.00 31.74 1,045,872 -1.55(-4.66%)
Oct 07, 2022 34.22 34.31 33.29 33.29 433,234 -0.78(-2.29%)
Oct 06, 2022 33.79 34.10 33.52 34.07 469,887 +0.32(+0.95%)
Oct 05, 2022 33.99 34.32 33.62 33.75 465,085 -0.51(-1.49%)
Oct 04, 2022 33.80 34.61 33.66 34.26 380,198 +0.76(+2.27%)
Oct 03, 2022 34.01 34.01 33.02 33.50 420,605 -0.35(-1.03%)
Sep 30, 2022 33.38 34.33 33.31 33.85 723,924 +0.57(+1.71%)
Sep 29, 2022 33.07 33.31 32.42 33.28 401,208 -0.13(-0.39%)
Sep 28, 2022 31.85 33.88 31.92 33.41 544,374 +1.61(+5.06%)
Sep 27, 2022 32.59 33.15 31.44 31.80 701,346 -0.74(-2.27%)
Sep 26, 2022 32.89 33.46 32.48 32.54 271,788 -0.54(-1.63%)
Sep 23, 2022 32.91 33.14 32.15 33.08 441,803 +0.14(+0.43%)
Sep 22, 2022 34.16 34.43 32.65 32.94 588,798 -1.35(-3.94%)
Sep 21, 2022 34.60 35.23 34.28 34.29 317,036 -0.26(-0.75%)
Sep 20, 2022 35.41 35.41 34.10 34.55 391,579 -0.86(-2.43%)
Sep 19, 2022 34.69 35.53 34.51 35.41 441,480 +0.51(+1.46%)
Sep 16, 2022 34.60 35.04 34.07 34.90 863,803 +0.07(+0.20%)
Sep 15, 2022 34.69 34.94 34.54 34.83 222,329 +0.20(+0.58%)
Sep 14, 2022 34.68 35.12 34.53 34.63 249,516 +0.00(+0.00%)
Sep 13, 2022 34.53 34.89 33.47 34.63 292,884 -0.48(-1.37%)
Sep 12, 2022 34.81 35.73 34.55 35.11 476,599 +0.46(+1.33%)
Sep 09, 2022 34.70 35.19 34.50 34.65 267,195 +0.10(+0.29%)
Sep 08, 2022 34.28 34.91 33.96 34.55 279,241 +0.33(+0.96%)
Sep 07, 2022 34.22 34.94 33.75 34.22 418,464 +0.11(+0.32%)
Sep 06, 2022 34.49 34.49 33.69 34.11 280,061 -0.28(-0.81%)
Sep 02, 2022 35.18 35.34 34.16 34.39 207,332 -0.65(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.