Supernus Pharmaceuticals, Inc. - Common Stock (NQ:SUPN)

47.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 48.01 48.44 47.38 47.79 497,513 +0.19(+0.40%)
Sep 29, 2025 47.18 48.15 46.77 47.60 705,333 +0.57(+1.21%)
Sep 26, 2025 47.44 48.00 46.86 47.03 604,755 -0.15(-0.32%)
Sep 25, 2025 46.97 47.52 46.31 47.18 726,113 +0.08(+0.17%)
Sep 24, 2025 46.88 47.17 46.44 47.10 459,628 +0.27(+0.58%)
Sep 23, 2025 46.70 47.65 46.42 46.83 736,536 -0.15(-0.32%)
Sep 22, 2025 46.20 47.07 45.76 46.98 681,849 +0.94(+2.04%)
Sep 19, 2025 46.77 46.77 45.75 46.04 1,365,793 -0.09(-0.20%)
Sep 18, 2025 44.64 46.23 44.28 46.13 849,927 +1.33(+2.97%)
Sep 17, 2025 44.04 45.16 43.89 44.80 629,007 +0.81(+1.84%)
Sep 16, 2025 43.96 44.20 43.44 43.99 1,063,606 +0.00(+0.00%)
Sep 15, 2025 45.19 45.83 43.90 43.99 794,454 -1.47(-3.23%)
Sep 12, 2025 46.47 46.67 45.39 45.46 415,075 -1.20(-2.57%)
Sep 11, 2025 46.23 46.72 45.87 46.66 470,462 +0.45(+0.97%)
Sep 10, 2025 46.00 46.23 45.26 46.21 661,933 +0.18(+0.39%)
Sep 09, 2025 45.73 46.22 45.38 46.03 561,794 +0.21(+0.46%)
Sep 08, 2025 45.92 46.78 45.60 45.82 595,844 -0.18(-0.39%)
Sep 05, 2025 45.39 46.10 45.19 46.00 657,578 +0.57(+1.25%)
Sep 04, 2025 44.99 45.50 44.68 45.43 600,880 +0.50(+1.11%)
Sep 03, 2025 44.62 45.17 44.52 44.93 553,192 +0.39(+0.88%)
Sep 02, 2025 44.95 45.94 44.10 44.54 861,826 -0.58(-1.29%)
Aug 29, 2025 45.58 45.58 44.98 45.12 481,773 -0.25(-0.55%)
Aug 28, 2025 45.07 45.42 44.16 45.37 468,822 +0.30(+0.67%)
Aug 27, 2025 44.09 45.10 43.77 45.07 680,753 +0.75(+1.69%)
Aug 26, 2025 44.19 44.68 43.84 44.32 372,840 -0.11(-0.25%)
Aug 25, 2025 44.95 45.60 44.37 44.43 645,740 -0.45(-1.00%)
Aug 22, 2025 43.49 45.01 43.49 44.88 1,047,668 +1.56(+3.60%)
Aug 21, 2025 42.72 43.54 42.67 43.32 719,021 +0.64(+1.50%)
Aug 20, 2025 42.15 42.96 41.78 42.68 812,613 +0.68(+1.62%)
Aug 19, 2025 42.95 43.07 41.96 42.00 623,196 -0.99(-2.30%)
Aug 18, 2025 42.76 43.73 42.47 42.99 682,108 +0.30(+0.70%)
Aug 15, 2025 42.24 43.58 42.03 42.69 996,286 +0.52(+1.23%)
Aug 14, 2025 42.31 42.65 41.76 42.17 804,436 -0.47(-1.10%)
Aug 13, 2025 41.31 42.96 41.01 42.64 1,080,213 +1.40(+3.39%)
Aug 12, 2025 41.12 41.70 40.50 41.24 897,639 +0.67(+1.65%)
Aug 11, 2025 41.25 41.60 40.32 40.57 877,607 -0.66(-1.60%)
Aug 08, 2025 41.33 41.76 40.26 41.23 1,045,064 -0.23(-0.55%)
Aug 07, 2025 42.41 42.41 40.43 41.46 1,934,538 -0.98(-2.31%)
Aug 06, 2025 39.15 43.62 38.26 42.44 3,814,736 +4.91(+13.08%)
Aug 05, 2025 36.83 37.88 36.46 37.53 1,132,242 +0.48(+1.30%)
Aug 04, 2025 35.58 37.10 35.51 37.05 747,349 +1.54(+4.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.