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 28, 2014 8.920 9.090 8.840 8.860 140,617 -0.08(-0.89%)
Nov 26, 2014 8.860 8.940 8.940 8.940 179,100 +0.04(+0.45%)
Nov 25, 2014 8.940 9.000 8.860 8.900 331,414 -0.03(-0.34%)
Nov 24, 2014 8.940 9.080 8.800 8.930 663,854 +0.05(+0.56%)
Nov 21, 2014 9.090 9.100 8.850 8.880 431,170 -0.10(-1.11%)
Nov 20, 2014 8.760 9.140 8.700 8.980 594,914 +0.19(+2.16%)
Nov 19, 2014 9.000 9.100 8.640 8.790 326,706 -0.28(-3.09%)
Nov 18, 2014 8.270 9.090 8.270 9.070 880,639 +0.81(+9.81%)
Nov 17, 2014 8.480 8.590 8.250 8.260 262,257 -0.21(-2.48%)
Nov 14, 2014 8.480 8.600 8.320 8.470 363,664 -0.02(-0.24%)
Nov 13, 2014 8.470 8.700 8.400 8.490 435,545 +0.09(+1.07%)
Nov 12, 2014 8.470 8.620 8.120 8.400 1,220,631 +0.49(+6.19%)
Nov 11, 2014 8.070 8.160 7.810 7.910 557,566 -0.16(-1.98%)
Nov 10, 2014 7.850 8.200 7.740 8.070 369,170 +0.23(+2.93%)
Nov 07, 2014 8.030 8.030 7.640 7.840 393,731 -0.18(-2.24%)
Nov 06, 2014 7.890 8.090 7.780 8.020 351,795 +0.16(+2.04%)
Nov 05, 2014 7.890 8.170 7.760 7.860 262,712 +0.03(+0.38%)
Nov 04, 2014 7.850 7.910 7.780 7.830 130,835 -0.07(-0.89%)
Nov 03, 2014 8.070 8.070 7.850 7.900 139,401 -0.13(-1.62%)
Oct 31, 2014 8.240 8.280 7.960 8.030 208,555 -0.02(-0.25%)
Oct 30, 2014 7.640 8.130 7.625 8.050 239,062 +0.35(+4.55%)
Oct 29, 2014 7.880 8.080 7.535 7.700 411,216 -0.15(-1.91%)
Oct 28, 2014 7.610 7.890 7.460 7.850 244,054 +0.27(+3.56%)
Oct 27, 2014 7.460 7.510 7.510 7.580 163,762 +0.07(+0.93%)
Oct 24, 2014 7.460 7.627 7.421 7.510 268,190 +0.02(+0.27%)
Oct 23, 2014 7.970 8.130 7.450 7.490 483,095 -0.35(-4.46%)
Oct 22, 2014 7.820 7.990 7.680 7.840 193,646 +0.04(+0.51%)
Oct 21, 2014 7.840 7.920 7.340 7.800 602,252 +0.01(+0.13%)
Oct 20, 2014 7.850 8.020 7.740 7.790 186,722 -0.09(-1.14%)
Oct 17, 2014 8.480 8.480 7.850 7.880 280,573 -0.51(-6.08%)
Oct 16, 2014 8.030 8.450 8.030 8.390 271,246 +0.23(+2.82%)
Oct 15, 2014 7.680 8.175 7.530 8.160 326,710 +0.38(+4.82%)
Oct 14, 2014 8.030 8.200 7.680 7.785 368,907 -0.14(-1.83%)
Oct 13, 2014 8.160 8.320 7.895 7.930 279,959 -0.24(-2.94%)
Oct 10, 2014 8.390 8.530 8.160 8.170 277,393 -0.24(-2.85%)
Oct 09, 2014 8.350 8.450 8.230 8.410 401,466 +0.03(+0.36%)
Oct 08, 2014 8.280 8.400 8.000 8.380 384,979 +0.08(+0.96%)
Oct 07, 2014 8.520 8.560 8.300 8.300 251,660 -0.30(-3.49%)
Oct 06, 2014 8.760 8.870 8.480 8.600 446,483 -0.13(-1.49%)
Oct 03, 2014 8.690 8.990 8.540 8.730 426,666 +0.15(+1.75%)
Oct 02, 2014 8.350 8.655 8.240 8.580 402,258 +0.21(+2.51%)
Oct 01, 2014 8.730 8.730 8.260 8.370 368,586 -0.32(-3.68%)
Sep 30, 2014 8.850 8.850 8.615 8.690 548,326 -0.15(-1.70%)
Sep 29, 2014 8.210 8.850 8.200 8.840 714,426 +0.53(+6.38%)
Sep 26, 2014 8.340 8.380 8.150 8.310 389,987 +0.01(+0.12%)
Sep 25, 2014 8.400 8.520 8.180 8.300 367,369 -0.10(-1.19%)
Sep 24, 2014 8.250 8.430 8.140 8.400 529,654 +0.15(+1.82%)
Sep 23, 2014 8.300 8.560 8.110 8.250 696,696 +0.26(+3.25%)
Sep 22, 2014 8.150 8.150 7.980 7.990 282,823 -0.20(-2.44%)
Sep 19, 2014 8.430 8.480 8.150 8.190 472,802 -0.22(-2.62%)
Sep 18, 2014 8.440 8.550 8.390 8.410 236,471 -0.02(-0.24%)
Sep 17, 2014 8.240 8.610 8.240 8.430 291,561 +0.18(+2.18%)
Sep 16, 2014 8.130 8.290 7.940 8.250 248,824 +0.12(+1.48%)
Sep 15, 2014 8.250 8.400 8.100 8.130 251,555 -0.15(-1.81%)
Sep 12, 2014 8.530 8.530 8.160 8.280 426,459 -0.25(-2.93%)
Sep 11, 2014 8.660 8.770 8.445 8.530 254,257 -0.22(-2.51%)
Sep 10, 2014 8.590 8.900 8.520 8.750 618,829 +0.32(+3.80%)
Sep 09, 2014 8.460 8.550 8.401 8.430 242,202 -0.02(-0.24%)
Sep 08, 2014 8.370 8.490 8.330 8.450 277,901 +0.05(+0.60%)
Sep 05, 2014 8.380 8.425 8.250 8.400 316,060 +0.04(+0.48%)
Sep 04, 2014 8.780 8.780 8.350 8.360 559,104 -0.38(-4.35%)
Sep 03, 2014 8.950 9.070 8.700 8.740 365,867 -0.20(-2.24%)
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.