Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supernus Pharm (NQ: SUPN )

30.83 +0.56 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.520 8.210 7.420 8.210 500,698 +0.64(+8.45%)
Apr 29, 2014 7.580 7.820 7.458 7.570 414,140 +0.00(+0.00%)
Apr 28, 2014 7.670 7.760 7.260 7.570 422,320 -0.11(-1.43%)
Apr 25, 2014 7.940 7.940 7.670 7.680 311,512 -0.32(-4.00%)
Apr 24, 2014 8.140 8.140 7.730 8.000 323,031 -0.06(-0.74%)
Apr 23, 2014 8.340 8.460 7.880 8.060 522,449 -0.32(-3.82%)
Apr 22, 2014 8.580 8.860 8.340 8.380 532,158 -0.23(-2.67%)
Apr 21, 2014 8.260 8.630 8.160 8.610 339,712 +0.35(+4.24%)
Apr 17, 2014 8.140 8.260 8.260 8.260 253,400 +0.07(+0.85%)
Apr 16, 2014 7.950 8.210 7.770 8.190 254,784 +0.27(+3.41%)
Apr 15, 2014 7.810 7.920 7.280 7.920 454,759 +0.11(+1.41%)
Apr 14, 2014 8.000 8.190 7.630 7.810 341,380 -0.12(-1.51%)
Apr 11, 2014 8.390 8.560 7.820 7.930 694,222 -0.54(-6.38%)
Apr 10, 2014 8.880 9.010 8.350 8.470 342,577 -0.39(-4.40%)
Apr 09, 2014 8.770 9.050 8.770 8.860 337,914 +0.09(+1.03%)
Apr 08, 2014 8.950 9.060 8.690 8.770 477,940 -0.07(-0.79%)
Apr 07, 2014 9.270 9.480 8.790 8.840 650,095 -0.48(-5.15%)
Apr 04, 2014 9.640 9.680 9.100 9.320 505,864 -0.24(-2.51%)
Apr 03, 2014 9.720 9.760 9.240 9.560 610,208 -0.20(-2.05%)
Apr 02, 2014 9.610 9.890 9.550 9.760 641,993 +0.21(+2.20%)
Apr 01, 2014 8.960 9.650 8.842 9.550 773,833 +0.61(+6.82%)
Mar 31, 2014 8.600 9.090 8.578 8.940 837,045 +0.39(+4.56%)
Mar 28, 2014 8.470 8.760 8.410 8.550 688,878 +0.05(+0.59%)
Mar 27, 2014 8.530 8.800 8.304 8.500 485,028 +0.01(+0.06%)
Mar 26, 2014 8.720 8.811 8.450 8.495 534,507 -0.15(-1.68%)
Mar 25, 2014 8.650 8.990 8.400 8.640 485,343 +0.01(+0.12%)
Mar 24, 2014 9.160 9.160 8.540 8.630 701,384 -0.48(-5.27%)
Mar 21, 2014 9.610 9.660 9.110 9.110 427,341 -0.50(-5.20%)
Mar 20, 2014 9.680 9.879 9.550 9.610 365,557 -0.13(-1.33%)
Mar 19, 2014 9.980 10.10 9.650 9.740 448,200 -0.27(-2.70%)
Mar 18, 2014 9.940 10.11 9.804 10.01 654,781 +0.11(+1.11%)
Mar 17, 2014 10.17 10.21 9.770 9.900 454,871 -0.17(-1.69%)
Mar 14, 2014 9.910 10.16 9.690 10.07 977,113 +0.31(+3.18%)
Mar 13, 2014 9.210 10.10 8.850 9.760 1,294,227 +0.61(+6.67%)
Mar 12, 2014 8.830 9.380 8.530 9.150 1,011,776 +0.26(+2.92%)
Mar 11, 2014 9.190 9.340 8.850 8.890 376,344 -0.31(-3.37%)
Mar 10, 2014 9.180 9.370 9.070 9.200 379,207 +0.02(+0.22%)
Mar 07, 2014 9.760 9.920 8.900 9.180 1,647,345 -0.56(-5.75%)
Mar 06, 2014 10.02 10.12 9.660 9.740 307,320 -0.28(-2.79%)
Mar 05, 2014 10.27 10.55 9.940 10.02 823,761 -0.23(-2.24%)
Mar 04, 2014 10.13 10.52 10.12 10.25 829,551 +0.20(+1.99%)
Mar 03, 2014 9.980 10.19 9.630 10.05 310,071 +0.01(+0.10%)
Feb 28, 2014 10.28 10.30 10.00 10.04 405,185 -0.22(-2.14%)
Feb 27, 2014 9.940 10.35 9.890 10.26 806,287 +0.28(+2.81%)
Feb 26, 2014 9.990 10.15 9.841 9.980 255,333 -0.03(-0.30%)
Feb 25, 2014 9.900 10.20 9.900 10.01 844,398 +0.08(+0.81%)
Feb 24, 2014 9.990 10.01 9.850 9.930 547,070 +0.09(+0.91%)
Feb 21, 2014 9.370 9.870 9.370 9.840 332,488 +0.45(+4.79%)
Feb 20, 2014 9.110 9.470 9.050 9.390 338,067 +0.25(+2.74%)
Feb 19, 2014 9.160 9.340 9.130 9.140 306,374 -0.05(-0.54%)
Feb 18, 2014 9.000 9.260 8.980 9.190 395,261 +0.19(+2.11%)
Feb 14, 2014 9.210 9.000 9.000 9.000 354,100 -0.21(-2.28%)
Feb 13, 2014 9.240 9.270 9.110 9.210 437,619 -0.02(-0.22%)
Feb 12, 2014 9.250 9.390 9.180 9.230 281,503 -0.04(-0.43%)
Feb 11, 2014 9.230 9.410 9.130 9.270 464,314 +0.04(+0.43%)
Feb 10, 2014 9.440 9.691 9.100 9.230 601,832 -0.23(-2.43%)
Feb 07, 2014 9.190 9.495 9.130 9.460 503,792 +0.26(+2.83%)
Feb 06, 2014 9.530 9.580 9.190 9.200 415,737 -0.29(-3.06%)
Feb 05, 2014 9.450 9.515 9.290 9.490 238,507 +0.01(+0.11%)
Feb 04, 2014 9.410 9.520 9.260 9.480 246,997 +0.07(+0.74%)
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.