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 (%)
Nov 29, 2013 7.150 7.350 7.040 7.230 0 +0.08(+1.12%)
Nov 27, 2013 7.180 7.210 7.040 7.150 0 -0.02(-0.28%)
Nov 26, 2013 7.250 7.400 7.110 7.170 0 -0.04(-0.55%)
Nov 25, 2013 6.950 7.279 6.880 7.210 658,209 +0.26(+3.74%)
Nov 22, 2013 7.050 7.150 6.860 6.950 0 -0.12(-1.70%)
Nov 21, 2013 7.000 7.080 6.893 7.070 364,470 +0.12(+1.73%)
Nov 20, 2013 6.830 7.030 6.781 6.950 0 +0.11(+1.61%)
Nov 19, 2013 6.930 7.060 6.750 6.840 266,682 -0.08(-1.16%)
Nov 18, 2013 7.150 7.180 6.860 6.920 0 -0.20(-2.81%)
Nov 15, 2013 7.050 7.240 7.000 7.120 0 +0.03(+0.42%)
Nov 14, 2013 7.440 7.490 6.870 7.090 0 +0.19(+2.75%)
Nov 12, 2013 6.850 7.020 6.650 6.900 559,333 +0.05(+0.73%)
Nov 11, 2013 6.960 7.040 6.670 6.850 0 -0.13(-1.86%)
Nov 08, 2013 6.680 7.000 6.500 6.980 0 +0.28(+4.18%)
Nov 07, 2013 6.700 6.790 6.520 6.700 606,456 +0.04(+0.60%)
Nov 06, 2013 6.880 6.990 6.120 6.660 2,736,659 -0.22(-3.20%)
Nov 05, 2013 6.850 7.000 6.700 6.880 0 +0.00(+0.00%)
Nov 04, 2013 7.070 7.182 6.760 6.880 0 -0.13(-1.85%)
Nov 01, 2013 7.160 7.200 6.820 7.010 0 -0.06(-0.85%)
Oct 31, 2013 6.840 7.100 6.620 7.070 0 +0.21(+3.06%)
Oct 30, 2013 7.180 7.210 6.760 6.860 615,035 +0.18(+2.69%)
Oct 29, 2013 6.610 6.880 6.560 6.680 0 +0.08(+1.21%)
Oct 28, 2013 6.440 6.640 6.310 6.600 0 +0.15(+2.33%)
Oct 25, 2013 6.440 6.500 6.260 6.450 0 +0.03(+0.47%)
Oct 24, 2013 6.090 6.450 6.050 6.420 517,334 +0.37(+6.12%)
Oct 23, 2013 6.150 6.300 5.950 6.050 0 -0.12(-1.94%)
Oct 22, 2013 6.360 6.360 5.840 6.170 733,607 -0.20(-3.14%)
Oct 21, 2013 6.670 6.670 6.250 6.370 470,935 -0.32(-4.78%)
Oct 18, 2013 6.580 6.720 6.440 6.690 326,810 +0.14(+2.14%)
Oct 17, 2013 6.840 6.840 6.460 6.550 398,254 -0.15(-2.24%)
Oct 16, 2013 6.720 6.890 6.690 6.700 270,395 -0.02(-0.30%)
Oct 15, 2013 6.920 7.050 6.710 6.720 322,956 -0.20(-2.89%)
Oct 14, 2013 6.950 6.980 6.800 6.920 359,074 -0.04(-0.57%)
Oct 11, 2013 7.070 7.070 6.870 6.960 0 -0.10(-1.42%)
Oct 10, 2013 7.020 7.160 6.925 7.060 284,008 +0.07(+1.00%)
Oct 09, 2013 7.190 7.250 6.970 6.990 0 -0.22(-3.05%)
Oct 08, 2013 7.250 7.352 7.030 7.210 388,794 -0.02(-0.28%)
Oct 07, 2013 7.220 7.360 7.150 7.230 0 -0.02(-0.28%)
Oct 04, 2013 7.080 7.315 7.080 7.250 0 +0.15(+2.11%)
Oct 03, 2013 7.020 7.130 6.860 7.100 0 +0.07(+1.00%)
Oct 02, 2013 7.310 7.390 6.985 7.030 482,350 -0.31(-4.22%)
Oct 01, 2013 7.330 7.430 7.140 7.340 284,776 -0.11(-1.48%)
Sep 27, 2013 7.460 7.590 7.310 7.450 0 -0.01(-0.13%)
Sep 26, 2013 7.450 7.600 7.320 7.460 668,116 +0.05(+0.67%)
Sep 25, 2013 7.150 7.680 7.150 7.410 1,439,913 +0.28(+3.93%)
Sep 24, 2013 7.020 7.220 6.800 7.130 603,639 +0.12(+1.71%)
Sep 23, 2013 6.860 7.040 6.860 7.010 724,406 +0.16(+2.34%)
Sep 20, 2013 6.850 7.030 6.600 6.850 0 -0.02(-0.29%)
Sep 19, 2013 6.560 6.900 6.550 6.870 753,083 +0.29(+4.33%)
Sep 18, 2013 6.500 6.660 6.450 6.585 0 +0.09(+1.46%)
Sep 17, 2013 6.560 6.640 6.470 6.490 0 -0.07(-1.07%)
Sep 16, 2013 6.620 6.710 6.510 6.560 0 -0.06(-0.91%)
Sep 13, 2013 6.610 6.680 6.550 6.620 0 +0.04(+0.61%)
Sep 12, 2013 6.690 6.836 6.560 6.580 0 -0.07(-1.05%)
Sep 11, 2013 6.710 6.750 6.600 6.650 0 -0.07(-1.04%)
Sep 10, 2013 6.880 7.000 6.630 6.720 390,849 -0.11(-1.61%)
Sep 09, 2013 6.670 6.900 6.600 6.830 0 +0.16(+2.40%)
Sep 06, 2013 6.690 6.714 6.600 6.670 0 +0.02(+0.30%)
Sep 05, 2013 6.510 6.700 6.450 6.650 403,372 +0.12(+1.84%)
Sep 04, 2013 6.600 6.640 6.400 6.530 0 -0.10(-1.51%)
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.