Supernus Pharm (NQ: SUPN )

30.24 -1.76 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 31.98 31.98 30.07 30.24 375,040 -1.76(-5.50%)
Apr 11, 2024 32.21 32.59 31.65 32.00 454,386 +0.16(+0.50%)
Apr 10, 2024 30.97 31.92 30.74 31.84 307,449 +0.11(+0.35%)
Apr 09, 2024 31.50 32.40 31.43 31.73 282,392 +0.30(+0.95%)
Apr 08, 2024 30.58 33.10 30.58 31.43 789,585 -2.12(-6.32%)
Apr 05, 2024 33.33 33.60 33.13 33.55 243,132 +0.31(+0.93%)
Apr 04, 2024 34.44 34.49 33.09 33.24 289,962 -0.61(-1.80%)
Apr 03, 2024 32.85 34.06 32.82 33.85 309,443 +0.68(+2.05%)
Apr 02, 2024 33.23 33.61 32.77 33.17 304,026 -0.35(-1.04%)
Apr 01, 2024 34.10 34.10 33.06 33.52 235,308 -0.59(-1.73%)
Mar 28, 2024 33.84 34.39 33.68 34.11 491,007 +0.37(+1.10%)
Mar 27, 2024 32.85 33.83 32.56 33.74 363,964 +1.26(+3.88%)
Mar 26, 2024 32.99 33.59 32.29 32.48 611,763 -0.27(-0.82%)
Mar 25, 2024 34.73 34.98 32.57 32.75 366,595 -1.77(-5.13%)
Mar 22, 2024 35.15 35.22 33.97 34.52 492,786 -0.65(-1.85%)
Mar 21, 2024 35.05 35.44 34.68 35.17 435,989 +0.29(+0.83%)
Mar 20, 2024 35.13 35.35 34.50 34.88 438,140 -0.27(-0.77%)
Mar 19, 2024 34.13 35.34 34.00 35.15 781,195 +0.96(+2.81%)
Mar 18, 2024 33.15 34.30 32.55 34.19 431,863 +1.21(+3.67%)
Mar 15, 2024 33.04 33.35 32.65 32.98 694,833 -0.39(-1.17%)
Mar 14, 2024 34.40 34.73 33.02 33.37 500,838 -1.29(-3.72%)
Mar 13, 2024 32.68 34.83 32.68 34.66 772,364 +1.74(+5.29%)
Mar 12, 2024 32.21 33.01 31.78 32.92 510,846 +0.49(+1.51%)
Mar 11, 2024 31.16 32.47 30.88 32.43 331,457 +1.36(+4.38%)
Mar 08, 2024 31.17 32.00 30.91 31.07 228,009 +0.26(+0.84%)
Mar 07, 2024 31.27 31.42 30.59 30.81 338,190 -0.30(-0.96%)
Mar 06, 2024 30.74 31.36 30.30 31.11 434,328 +0.76(+2.50%)
Mar 05, 2024 30.41 30.64 29.78 30.35 386,442 -0.28(-0.91%)
Mar 04, 2024 30.96 31.05 29.84 30.63 516,995 -0.38(-1.23%)
Mar 01, 2024 30.00 31.21 29.78 31.01 465,463 +1.31(+4.41%)
Feb 29, 2024 31.31 31.31 28.88 29.70 516,975 -1.38(-4.44%)
Feb 28, 2024 28.58 32.30 26.27 31.08 893,928 +0.39(+1.27%)
Feb 27, 2024 29.71 31.56 29.46 30.69 907,780 +1.19(+4.03%)
Feb 26, 2024 28.93 30.44 28.91 29.50 557,247 +0.44(+1.51%)
Feb 23, 2024 27.96 29.19 27.81 29.06 346,941 +1.12(+4.03%)
Feb 22, 2024 28.24 28.32 27.63 27.93 239,735 -0.21(-0.73%)
Feb 21, 2024 28.01 28.31 27.86 28.14 334,251 +0.09(+0.32%)
Feb 20, 2024 28.09 28.59 27.97 28.05 222,222 -0.37(-1.30%)
Feb 16, 2024 28.54 29.08 28.25 28.42 330,121 -0.24(-0.84%)
Feb 15, 2024 27.65 28.80 27.60 28.66 285,145 +1.10(+3.99%)
Feb 14, 2024 27.40 27.89 27.20 27.56 222,644 +0.45(+1.66%)
Feb 13, 2024 27.50 27.93 26.91 27.11 212,204 -1.24(-4.37%)
Feb 12, 2024 28.06 28.51 27.96 28.35 252,830 +0.44(+1.58%)
Feb 09, 2024 27.92 28.15 27.54 27.91 297,745 +0.01(+0.04%)
Feb 08, 2024 27.19 28.13 26.85 27.90 218,244 +0.66(+2.42%)
Feb 07, 2024 28.40 28.44 27.17 27.24 174,475 -1.07(-3.78%)
Feb 06, 2024 27.27 28.45 27.07 28.31 326,255 +1.00(+3.66%)
Feb 05, 2024 27.55 27.85 26.78 27.31 293,572 -0.36(-1.30%)
Feb 02, 2024 27.52 27.79 27.24 27.67 214,465 -0.19(-0.68%)
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.