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

Supernus Pharm (NQ: SUPN )

29.10 -0.06 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2013 7.700 7.890 7.620 7.670 108,064 -0.03(-0.39%)
Jan 30, 2013 7.510 8.080 7.490 7.700 290,065 +0.16(+2.12%)
Jan 29, 2013 7.720 7.720 7.400 7.540 91,150 -0.16(-2.08%)
Jan 28, 2013 7.480 7.750 7.400 7.700 188,778 +0.22(+2.94%)
Jan 25, 2013 7.430 7.690 7.400 7.480 109,841 +0.05(+0.67%)
Jan 24, 2013 7.540 7.670 7.350 7.430 178,116 -0.15(-1.98%)
Jan 23, 2013 7.770 7.790 7.530 7.580 147,529 -0.15(-1.94%)
Jan 22, 2013 7.350 7.790 7.250 7.730 211,776 +0.38(+5.17%)
Jan 18, 2013 7.090 7.390 7.010 7.350 178,088 +0.21(+2.94%)
Jan 17, 2013 7.110 7.200 7.040 7.140 43,691 +0.03(+0.42%)
Jan 16, 2013 7.260 7.390 7.100 7.110 317,585 -0.14(-1.93%)
Jan 15, 2013 7.060 7.290 7.060 7.250 179,619 +0.09(+1.26%)
Jan 14, 2013 7.000 7.180 7.000 7.160 92,912 +0.08(+1.13%)
Jan 11, 2013 7.110 7.160 7.050 7.080 68,087 -0.09(-1.26%)
Jan 10, 2013 7.300 7.300 6.925 7.170 78,308 -0.14(-1.92%)
Jan 09, 2013 7.170 7.360 7.130 7.310 67,840 +0.13(+1.81%)
Jan 08, 2013 7.130 7.280 7.070 7.180 49,461 +0.01(+0.14%)
Jan 07, 2013 7.220 7.290 7.111 7.170 46,021 -0.05(-0.69%)
Jan 04, 2013 7.220 7.320 7.130 7.220 115,473 +0.07(+0.98%)
Jan 03, 2013 7.320 7.330 7.130 7.150 231,890 -0.14(-1.92%)
Jan 02, 2013 7.251 7.290 7.050 7.290 150,210 +0.11(+1.53%)
Dec 31, 2012 7.210 7.240 7.050 7.180 115,193 +0.07(+0.98%)
Dec 28, 2012 7.200 7.210 6.990 7.110 81,716 -0.05(-0.70%)
Dec 27, 2012 7.470 7.470 7.050 7.160 264,243 +0.03(+0.42%)
Dec 26, 2012 7.250 7.250 6.940 7.130 201,304 -0.17(-2.33%)
Dec 24, 2012 7.140 7.300 6.910 7.300 45,232 +0.19(+2.67%)
Dec 21, 2012 7.300 7.300 6.900 7.110 460,947 -0.15(-2.06%)
Dec 20, 2012 7.470 7.470 7.200 7.260 247,410 +0.06(+0.83%)
Dec 19, 2012 7.450 7.470 7.080 7.200 269,998 -0.19(-2.57%)
Dec 18, 2012 7.200 7.520 6.810 7.390 494,593 +0.48(+6.95%)
Dec 17, 2012 7.440 7.440 6.750 6.910 439,116 -0.50(-6.75%)
Dec 14, 2012 7.210 7.570 6.840 7.410 252,237 +0.22(+3.06%)
Dec 13, 2012 7.500 7.750 7.000 7.190 273,943 -0.59(-7.58%)
Dec 12, 2012 7.780 7.950 7.660 7.780 102,051 +0.01(+0.13%)
Dec 11, 2012 7.950 8.000 7.620 7.770 230,384 -0.16(-2.02%)
Dec 10, 2012 7.790 8.010 7.610 7.930 317,822 +0.12(+1.54%)
Dec 07, 2012 7.890 7.900 7.680 7.810 198,995 -0.05(-0.64%)
Dec 06, 2012 7.960 7.960 7.800 7.860 196,848 +0.03(+0.38%)
Dec 05, 2012 8.150 8.150 7.800 7.830 264,357 -0.05(-0.63%)
Dec 04, 2012 8.140 8.140 7.850 7.880 157,246 -0.11(-1.38%)
Nov 30, 2012 8.250 8.380 7.800 7.990 5,493,851 -1.84(-18.72%)
Nov 29, 2012 11.12 11.14 9.810 9.830 146,750 -1.13(-10.31%)
Nov 28, 2012 11.00 11.18 10.71 10.96 60,427 -0.01(-0.09%)
Nov 27, 2012 11.49 11.80 10.62 10.97 110,250 -0.42(-3.69%)
Nov 26, 2012 11.78 12.18 11.25 11.39 130,600 -0.66(-5.48%)
Nov 23, 2012 11.57 12.65 11.52 12.05 130,248 +0.46(+3.97%)
Nov 21, 2012 12.75 13.00 11.37 11.59 134,567 -1.13(-8.88%)
Nov 20, 2012 12.50 12.82 12.34 12.72 53,879 +0.14(+1.11%)
Nov 19, 2012 12.64 12.80 11.93 12.58 112,280 +0.35(+2.86%)
Nov 16, 2012 12.50 12.50 11.82 12.23 424,809 -0.42(-3.32%)
Nov 15, 2012 11.68 12.65 11.30 12.65 67,957 +1.11(+9.62%)
Nov 14, 2012 12.55 12.55 11.35 11.54 60,736 -1.11(-8.77%)
Nov 13, 2012 12.58 12.65 12.32 12.65 48,277 +0.00(+0.00%)
Nov 12, 2012 12.04 12.70 11.52 12.65 143,043 +0.46(+3.77%)
Nov 09, 2012 11.98 12.30 11.70 12.19 47,125 +0.19(+1.58%)
Nov 08, 2012 11.97 12.40 11.16 12.00 43,552 +0.05(+0.42%)
Nov 07, 2012 12.36 12.41 11.68 11.95 41,188 -0.54(-4.32%)
Nov 06, 2012 11.99 12.72 11.90 12.49 49,871 +0.49(+4.08%)
Nov 05, 2012 11.83 12.80 11.49 12.00 68,888 +0.45(+3.90%)
Nov 02, 2012 11.71 11.88 11.15 11.55 13,807 -0.12(-1.03%)
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.