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

Supernus Pharm (NQ: SUPN )

31.30 +0.15 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2013 5.150 5.170 5.000 5.140 0 -0.01(-0.19%)
Apr 29, 2013 5.050 5.150 4.950 5.150 700,153 +0.20(+4.04%)
Apr 26, 2013 4.680 5.060 4.510 4.950 2,245,758 +0.44(+9.76%)
Apr 25, 2013 4.500 4.870 4.450 4.510 1,927,994 -0.68(-13.10%)
Apr 24, 2013 5.230 5.230 5.120 5.190 59,585 -0.04(-0.76%)
Apr 23, 2013 5.200 5.270 5.110 5.230 176,245 +0.03(+0.58%)
Apr 22, 2013 5.300 5.300 5.150 5.200 178,198 -0.10(-1.89%)
Apr 19, 2013 5.320 5.330 5.090 5.300 111,358 +0.04(+0.76%)
Apr 18, 2013 5.200 5.300 5.090 5.260 170,509 +0.06(+1.15%)
Apr 17, 2013 5.280 5.350 5.090 5.200 232,286 -0.12(-2.26%)
Apr 16, 2013 5.330 5.330 5.090 5.320 110,418 +0.05(+0.95%)
Apr 15, 2013 5.290 5.370 5.180 5.270 142,101 -0.08(-1.50%)
Apr 12, 2013 5.340 5.470 5.220 5.350 247,797 -0.05(-0.93%)
Apr 11, 2013 5.320 5.420 5.230 5.400 150,616 +0.05(+0.93%)
Apr 10, 2013 5.340 5.371 5.290 5.350 216,694 +0.01(+0.19%)
Apr 09, 2013 5.400 5.510 5.270 5.340 210,476 -0.07(-1.29%)
Apr 08, 2013 5.450 5.500 5.050 5.410 96,887 -0.04(-0.73%)
Apr 05, 2013 5.000 5.510 5.000 5.450 117,009 +0.39(+7.71%)
Apr 04, 2013 5.140 5.220 5.000 5.060 105,233 -0.11(-2.13%)
Apr 03, 2013 5.320 5.390 5.110 5.170 108,673 -0.16(-3.00%)
Apr 02, 2013 5.340 5.460 5.300 5.330 54,618 -0.01(-0.19%)
Apr 01, 2013 5.650 5.650 5.270 5.340 155,121 -0.28(-4.98%)
Mar 28, 2013 5.600 5.790 5.430 5.620 140,386 +0.00(+0.00%)
Mar 27, 2013 5.720 5.840 5.480 5.620 170,466 +0.06(+1.08%)
Mar 26, 2013 5.860 5.920 5.310 5.560 533,812 -0.32(-5.44%)
Mar 25, 2013 5.870 6.290 5.800 5.880 613,926 +0.06(+1.03%)
Mar 22, 2013 5.530 5.900 5.450 5.820 554,084 +0.27(+4.86%)
Mar 21, 2013 5.500 5.700 5.360 5.550 375,805 +0.05(+0.91%)
Mar 20, 2013 5.160 5.610 5.010 5.500 589,048 +0.51(+10.22%)
Mar 19, 2013 5.050 5.240 4.900 4.990 745,325 -0.01(-0.20%)
Mar 18, 2013 5.700 5.700 4.970 5.000 1,117,262 -0.54(-9.75%)
Mar 15, 2013 6.810 7.042 5.520 5.540 1,313,105 -1.36(-19.71%)
Mar 14, 2013 7.140 7.210 6.770 6.900 201,609 -0.26(-3.63%)
Mar 13, 2013 7.350 7.350 7.110 7.160 64,496 -0.17(-2.32%)
Mar 12, 2013 7.630 7.660 7.150 7.330 124,032 -0.33(-4.31%)
Mar 11, 2013 7.810 7.990 7.560 7.660 251,813 -0.19(-2.42%)
Mar 08, 2013 7.880 8.060 7.750 7.850 380,172 -0.02(-0.25%)
Mar 07, 2013 7.730 7.870 7.611 7.870 207,212 +0.09(+1.16%)
Mar 06, 2013 7.700 7.810 7.600 7.780 115,196 +0.05(+0.65%)
Mar 05, 2013 7.710 7.880 7.610 7.730 259,585 +0.25(+3.34%)
Mar 04, 2013 7.400 7.650 7.380 7.480 36,717 +0.03(+0.40%)
Mar 01, 2013 7.580 7.580 7.410 7.450 89,840 -0.21(-2.74%)
Feb 28, 2013 7.590 7.700 7.570 7.660 67,938 +0.01(+0.13%)
Feb 27, 2013 7.520 7.786 7.440 7.650 235,136 +0.13(+1.73%)
Feb 26, 2013 7.470 7.530 7.320 7.520 134,982 +0.12(+1.62%)
Feb 22, 2013 7.420 7.630 7.300 7.400 362,612 +0.01(+0.14%)
Feb 21, 2013 7.480 7.490 7.370 7.390 210,842 -0.07(-0.94%)
Feb 20, 2013 7.460 7.520 7.420 7.460 231,643 +0.00(+0.00%)
Feb 19, 2013 7.450 7.539 7.400 7.460 336,317 -0.04(-0.53%)
Feb 15, 2013 7.440 7.680 7.440 7.500 77,404 -0.06(-0.79%)
Feb 14, 2013 7.480 7.610 7.310 7.560 99,722 +0.04(+0.53%)
Feb 13, 2013 7.530 7.680 7.460 7.520 253,791 +0.00(+0.00%)
Feb 12, 2013 7.510 7.650 7.380 7.520 351,188 -0.13(-1.70%)
Feb 11, 2013 7.450 7.680 7.380 7.650 170,991 +0.18(+2.41%)
Feb 08, 2013 7.610 7.660 7.450 7.470 60,358 -0.15(-1.97%)
Feb 07, 2013 7.840 7.880 7.620 7.620 95,968 -0.27(-3.42%)
Feb 06, 2013 7.800 7.990 7.780 7.890 117,046 +0.03(+0.38%)
Feb 04, 2013 7.760 8.040 7.700 7.860 97,680 +0.10(+1.29%)
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.