Supernus Pharm (NQ: SUPN )

27.77 -0.10 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.00 48.05 46.80 46.90 308,194 -0.80(-1.68%)
Apr 27, 2018 47.65 48.05 46.45 47.70 277,510 +0.10(+0.21%)
Apr 26, 2018 47.45 48.05 46.60 47.60 421,276 +0.25(+0.53%)
Apr 25, 2018 46.80 47.65 46.40 47.35 634,531 +0.60(+1.28%)
Apr 24, 2018 47.75 48.50 46.45 46.75 1,206,375 -0.75(-1.58%)
Apr 23, 2018 48.75 48.90 47.05 47.50 681,959 -1.00(-2.06%)
Apr 20, 2018 48.70 49.45 47.51 48.50 603,250 -0.35(-0.72%)
Apr 19, 2018 47.75 49.75 47.55 48.85 814,788 +0.80(+1.66%)
Apr 18, 2018 46.70 48.65 46.30 48.05 961,269 +1.70(+3.67%)
Apr 17, 2018 45.80 46.55 45.08 46.35 617,190 +1.05(+2.32%)
Apr 16, 2018 45.75 45.95 45.05 45.30 683,706 +0.05(+0.11%)
Apr 13, 2018 46.00 46.20 45.05 45.25 400,880 -0.80(-1.74%)
Apr 12, 2018 45.70 46.45 44.95 46.05 443,763 +0.40(+0.88%)
Apr 11, 2018 45.70 46.30 45.20 45.65 404,747 -0.15(-0.33%)
Apr 10, 2018 45.65 46.35 45.30 45.80 772,408 +0.45(+0.99%)
Apr 09, 2018 44.50 45.95 44.50 45.35 517,355 +1.25(+2.83%)
Apr 06, 2018 45.10 45.27 43.52 44.10 523,828 -1.20(-2.65%)
Apr 05, 2018 45.60 46.00 45.00 45.30 554,048 -0.20(-0.44%)
Apr 04, 2018 44.50 45.75 44.00 45.50 420,929 +0.30(+0.66%)
Apr 03, 2018 44.40 45.43 43.85 45.20 830,489 +1.05(+2.38%)
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.