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 (%)
Jun 28, 2013 6.400 6.480 6.320 6.430 1,377,704 +0.16(+2.55%)
Jun 26, 2013 6.410 6.410 6.190 6.270 0 -0.13(-2.03%)
Jun 25, 2013 6.500 6.500 6.240 6.400 0 -0.11(-1.69%)
Jun 24, 2013 6.480 6.510 6.220 6.510 0 +0.07(+1.09%)
Jun 21, 2013 6.500 6.540 6.100 6.440 409,083 +0.00(+0.00%)
Jun 20, 2013 6.630 6.640 6.270 6.440 0 -0.27(-4.02%)
Jun 19, 2013 6.640 6.780 6.590 6.710 0 +0.04(+0.60%)
Jun 18, 2013 6.610 6.780 6.500 6.670 0 +0.02(+0.30%)
Jun 17, 2013 6.480 6.690 6.270 6.650 0 +0.34(+5.39%)
Jun 14, 2013 6.430 6.450 6.300 6.310 0 -0.17(-2.62%)
Jun 13, 2013 6.530 6.620 6.400 6.480 151,147 -0.10(-1.52%)
Jun 12, 2013 6.800 6.825 6.510 6.580 344,755 -0.22(-3.24%)
Jun 11, 2013 6.800 6.860 6.751 6.800 141,949 -0.05(-0.73%)
Jun 10, 2013 7.200 7.200 6.620 6.850 516,670 +0.03(+0.44%)
Jun 07, 2013 6.850 6.950 6.750 6.820 0 +0.03(+0.44%)
Jun 06, 2013 6.900 6.990 6.700 6.790 310,948 -0.17(-2.44%)
Jun 05, 2013 7.060 7.080 6.660 6.960 0 -0.13(-1.83%)
Jun 04, 2013 6.970 7.090 6.950 7.090 0 +0.09(+1.29%)
Jun 03, 2013 6.950 7.090 6.900 7.000 288,876 +0.09(+1.30%)
May 31, 2013 6.950 6.950 6.710 6.910 817,089 +0.01(+0.14%)
May 30, 2013 7.000 7.100 6.750 6.900 0 -0.07(-1.00%)
May 29, 2013 6.810 7.020 6.800 6.970 694,818 +0.10(+1.46%)
May 28, 2013 6.950 7.080 6.750 6.870 1,865,431 +0.01(+0.15%)
May 24, 2013 6.640 6.900 6.560 6.860 0 +0.21(+3.16%)
May 23, 2013 6.500 6.660 6.200 6.650 0 +0.05(+0.76%)
May 22, 2013 6.340 7.080 6.260 6.600 0 +0.30(+4.76%)
May 21, 2013 6.220 6.450 6.160 6.300 0 +0.04(+0.64%)
May 20, 2013 6.100 6.430 6.040 6.260 0 +0.26(+4.33%)
May 17, 2013 6.040 6.090 5.810 6.000 0 +0.16(+2.74%)
May 16, 2013 5.480 5.950 5.440 5.840 996,853 +0.36(+6.57%)
May 15, 2013 5.340 5.880 5.340 5.480 0 +0.36(+7.03%)
May 13, 2013 5.090 5.290 4.960 5.120 659,868 +0.22(+4.49%)
May 10, 2013 5.170 5.230 4.850 4.900 0 -0.25(-4.85%)
May 09, 2013 5.350 5.450 5.130 5.150 0 -0.25(-4.63%)
May 08, 2013 5.430 5.490 5.120 5.400 0 -0.10(-1.82%)
May 07, 2013 5.550 5.680 5.160 5.500 0 +0.38(+7.42%)
May 06, 2013 5.310 5.360 5.030 5.120 0 -0.03(-0.58%)
May 03, 2013 5.350 5.350 5.010 5.150 0 +0.06(+1.18%)
May 02, 2013 5.000 5.130 5.000 5.090 0 +0.10(+2.00%)
May 01, 2013 5.090 5.150 4.920 4.990 0 -0.15(-2.92%)
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%)
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.