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, 2015 13.11 13.25 12.72 12.80 697,940 -0.37(-2.81%)
Apr 29, 2015 13.21 13.34 12.96 13.17 562,736 -0.07(-0.53%)
Apr 28, 2015 13.08 13.35 12.57 13.24 475,308 +0.19(+1.46%)
Apr 27, 2015 13.84 13.84 12.80 13.05 993,934 -0.71(-5.16%)
Apr 24, 2015 13.97 14.07 13.66 13.76 295,846 -0.18(-1.29%)
Apr 23, 2015 13.68 13.97 13.50 13.94 304,429 +0.27(+1.98%)
Apr 22, 2015 13.81 13.89 13.48 13.67 301,733 -0.10(-0.73%)
Apr 21, 2015 13.51 13.90 13.45 13.77 576,668 +0.36(+2.68%)
Apr 20, 2015 13.52 13.63 13.27 13.41 484,782 -0.06(-0.45%)
Apr 17, 2015 13.38 13.54 13.33 13.47 573,067 -0.02(-0.15%)
Apr 16, 2015 13.57 13.68 13.26 13.49 692,248 +0.00(+0.00%)
Apr 15, 2015 13.33 13.64 13.22 13.49 494,286 +0.30(+2.27%)
Apr 14, 2015 13.12 13.32 13.07 13.19 568,334 +0.12(+0.92%)
Apr 13, 2015 12.96 13.18 12.68 13.07 699,029 +0.23(+1.79%)
Apr 10, 2015 12.56 12.94 12.41 12.84 856,939 +0.34(+2.72%)
Apr 09, 2015 12.55 12.59 12.19 12.50 327,469 -0.03(-0.24%)
Apr 08, 2015 12.50 12.70 12.44 12.53 444,054 +0.04(+0.32%)
Apr 07, 2015 12.23 12.55 12.23 12.49 677,681 +0.29(+2.38%)
Apr 06, 2015 12.30 12.49 12.18 12.20 292,676 -0.21(-1.69%)
Apr 02, 2015 12.80 12.41 12.41 12.41 637,000 -0.35(-2.74%)
Apr 01, 2015 12.10 13.04 11.84 12.76 1,383,734 +0.67(+5.54%)
Mar 31, 2015 11.72 12.38 11.53 12.09 815,527 +0.33(+2.81%)
Mar 30, 2015 11.90 12.24 11.64 11.76 488,234 -0.02(-0.17%)
Mar 27, 2015 11.37 11.85 11.37 11.78 972,473 +0.46(+4.06%)
Mar 26, 2015 10.42 11.44 10.28 11.32 798,418 +0.65(+6.09%)
Mar 25, 2015 11.68 11.89 10.60 10.67 794,722 -0.91(-7.86%)
Mar 24, 2015 11.50 12.11 11.22 11.58 1,642,527 +0.12(+1.05%)
Mar 23, 2015 11.32 11.53 11.20 11.46 459,954 +0.11(+0.97%)
Mar 20, 2015 11.51 11.70 11.27 11.35 609,167 -0.11(-0.96%)
Mar 19, 2015 11.19 11.69 11.14 11.46 741,091 +0.26(+2.32%)
Mar 18, 2015 11.08 11.37 11.02 11.20 408,625 +0.12(+1.08%)
Mar 17, 2015 11.16 11.40 11.02 11.08 561,571 -0.09(-0.81%)
Mar 16, 2015 11.79 11.94 11.06 11.17 846,468 -0.60(-5.10%)
Mar 13, 2015 11.41 11.83 11.23 11.77 1,714,084 +0.36(+3.16%)
Mar 12, 2015 11.22 11.45 10.99 11.41 1,561,273 +0.41(+3.73%)
Mar 11, 2015 10.48 11.40 10.40 11.00 4,621,678 +1.07(+10.78%)
Mar 10, 2015 9.830 9.980 9.660 9.930 850,645 +0.03(+0.30%)
Mar 09, 2015 9.760 9.900 9.520 9.900 576,348 +0.11(+1.12%)
Mar 06, 2015 9.820 10.00 9.530 9.790 414,551 -0.10(-1.01%)
Mar 05, 2015 9.560 9.990 9.470 9.890 602,523 +0.43(+4.55%)
Mar 04, 2015 9.070 9.770 9.130 9.460 650,053 +0.33(+3.61%)
Mar 03, 2015 9.210 9.350 9.000 9.130 430,015 -0.13(-1.40%)
Mar 02, 2015 9.000 9.380 8.900 9.260 362,799 +0.27(+3.00%)
Feb 27, 2015 9.210 9.210 8.800 8.990 264,238 -0.19(-2.07%)
Feb 26, 2015 9.300 9.360 9.150 9.180 262,327 -0.16(-1.71%)
Feb 25, 2015 8.840 9.346 8.630 9.340 373,084 +0.54(+6.14%)
Feb 24, 2015 8.710 8.930 8.680 8.800 300,989 +0.05(+0.57%)
Feb 23, 2015 8.670 8.840 8.585 8.750 194,126 +0.08(+0.92%)
Feb 20, 2015 8.610 8.740 8.500 8.670 170,890 +0.08(+0.93%)
Feb 19, 2015 8.830 8.890 8.580 8.590 208,518 -0.23(-2.61%)
Feb 18, 2015 8.740 8.920 8.610 8.820 98,681 +0.08(+0.92%)
Feb 17, 2015 8.830 9.040 8.640 8.740 156,358 -0.06(-0.68%)
Feb 13, 2015 8.590 8.800 8.800 8.800 315,700 +0.22(+2.56%)
Feb 12, 2015 8.550 8.610 8.320 8.580 229,109 +0.07(+0.82%)
Feb 11, 2015 8.630 8.760 8.430 8.510 155,798 -0.13(-1.50%)
Feb 10, 2015 8.450 8.800 8.430 8.640 208,517 +0.27(+3.23%)
Feb 09, 2015 8.500 8.750 8.360 8.370 136,402 -0.13(-1.53%)
Feb 06, 2015 8.780 8.790 8.500 8.500 103,962 -0.26(-2.97%)
Feb 05, 2015 8.520 8.830 8.520 8.760 259,909 +0.29(+3.42%)
Feb 04, 2015 8.510 8.580 8.200 8.470 228,042 -0.10(-1.17%)
Feb 03, 2015 8.440 8.620 8.280 8.570 163,223 +0.13(+1.54%)
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.