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 (%)
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%)
Sep 02, 2014 9.110 9.180 8.870 8.940 440,243 -0.12(-1.27%)
Aug 29, 2014 8.830 9.055 9.055 9.055 457,500 +0.24(+2.78%)
Aug 28, 2014 8.940 9.040 8.780 8.810 646,281 -0.15(-1.67%)
Aug 27, 2014 8.950 8.970 8.910 8.960 203,119 +0.00(+0.00%)
Aug 26, 2014 8.850 9.200 8.850 8.960 712,392 +0.11(+1.24%)
Aug 25, 2014 9.070 9.100 8.800 8.850 368,233 -0.14(-1.56%)
Aug 22, 2014 8.590 9.040 8.490 8.990 443,010 +0.40(+4.66%)
Aug 21, 2014 8.950 9.010 8.560 8.590 349,836 -0.26(-2.94%)
Aug 20, 2014 8.900 9.000 8.840 8.850 351,685 -0.11(-1.23%)
Aug 19, 2014 9.000 9.090 8.860 8.960 521,780 -0.05(-0.55%)
Aug 18, 2014 9.040 9.210 8.920 9.010 487,161 +0.01(+0.11%)
Aug 15, 2014 9.410 9.580 8.890 9.000 675,151 -0.30(-3.23%)
Aug 14, 2014 9.690 9.780 9.230 9.300 717,415 -0.09(-0.96%)
Aug 13, 2014 9.120 9.500 8.940 9.390 665,302 +0.32(+3.53%)
Aug 12, 2014 9.500 9.510 8.760 9.070 1,177,531 +0.74(+8.88%)
Aug 11, 2014 8.520 8.600 8.090 8.330 486,231 -0.15(-1.77%)
Aug 08, 2014 8.170 8.412 8.090 8.480 352,756 +0.33(+4.05%)
Aug 07, 2014 8.390 8.550 8.110 8.150 503,120 -0.21(-2.51%)
Aug 06, 2014 8.360 8.535 8.275 8.360 228,365 -0.07(-0.83%)
Aug 05, 2014 8.540 8.710 8.290 8.430 279,143 -0.15(-1.75%)
Aug 04, 2014 8.610 8.837 8.420 8.580 230,903 +0.02(+0.23%)
Aug 01, 2014 8.640 8.820 8.380 8.560 214,629 -0.10(-1.15%)
Jul 31, 2014 8.940 9.000 8.600 8.660 254,970 -0.40(-4.42%)
Jul 30, 2014 8.920 9.118 8.850 9.060 214,563 +0.21(+2.37%)
Jul 29, 2014 8.970 9.040 8.780 8.850 220,168 -0.12(-1.34%)
Jul 28, 2014 8.920 9.090 8.770 8.970 331,064 +0.03(+0.34%)
Jul 25, 2014 9.150 9.290 8.920 8.940 320,776 -0.24(-2.61%)
Jul 24, 2014 9.250 9.540 9.120 9.180 220,720 -0.05(-0.54%)
Jul 23, 2014 9.200 9.290 9.000 9.230 1,710,336 +0.11(+1.21%)
Jul 22, 2014 9.200 9.330 9.090 9.120 426,196 -0.08(-0.87%)
Jul 21, 2014 9.200 9.240 9.070 9.200 634,250 -0.05(-0.54%)
Jul 18, 2014 9.250 9.360 9.160 9.250 474,289 -0.03(-0.32%)
Jul 17, 2014 9.480 9.730 9.225 9.280 537,448 -0.22(-2.32%)
Jul 16, 2014 10.25 10.25 9.450 9.500 639,102 -0.57(-5.66%)
Jul 15, 2014 10.72 10.84 10.05 10.07 387,429 -0.69(-6.41%)
Jul 14, 2014 10.65 10.96 10.50 10.76 280,933 +0.24(+2.28%)
Jul 11, 2014 10.60 10.98 10.44 10.52 155,569 -0.12(-1.13%)
Jul 10, 2014 10.46 11.03 10.44 10.64 222,922 -0.14(-1.30%)
Jul 09, 2014 10.70 10.82 10.45 10.78 245,969 +0.08(+0.75%)
Jul 08, 2014 10.51 10.85 10.23 10.70 492,903 +0.32(+3.08%)
Jul 07, 2014 11.02 11.17 10.35 10.38 296,036 -0.73(-6.57%)
Jul 03, 2014 11.20 11.11 11.11 11.11 177,400 -0.02(-0.18%)
Jul 02, 2014 11.42 11.47 11.06 11.13 778,704 +0.14(+1.27%)
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.