$17.16 -0.01 (%) Supernus Pharmaceuticals Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUPN historical data

Date Open High Low Close Volume
4/29/201617.0217.2016.8017.16479,303
4/28/201617.0717.4916.8217.17523,512
4/27/201617.1717.3916.8717.08355,923
4/26/201617.5617.5716.8817.21482,246
4/25/201617.8217.9117.3117.55539,918
4/22/201617.2217.8217.2217.81615,615
4/21/201616.5017.1716.4117.16711,340
4/20/201616.4116.7916.2416.58449,449
4/19/201617.0317.1015.9916.30486,578
4/18/201616.1816.9016.1216.771,075,329
4/15/201616.3216.5115.9216.32402,315
4/14/201616.5516.6316.1916.37282,904
4/13/201616.7016.7416.2916.54698,121
4/12/201616.5616.8716.3416.58438,689
4/11/201616.8816.9316.1916.55546,255
4/8/201616.9317.1516.5116.72476,791
4/7/201616.6717.1216.4916.72799,485
4/6/201616.2016.8016.1916.69552,420
4/5/201616.1116.2015.8716.18495,313
4/4/201616.2616.6015.9716.22689,089
4/1/201615.2016.3314.9316.21848,436
3/31/201615.1115.5115.0015.25897,915
3/30/201615.7015.7114.8215.03637,379
3/29/201614.0215.5113.9215.471,166,254
3/28/201614.5614.6313.9314.12522,734
3/24/201614.6714.7714.1614.40497,936
3/23/201615.0215.2214.6714.67613,422
3/22/201614.7215.1114.6215.00649,964
3/21/201614.0614.7514.0214.72528,780
3/18/201613.9814.3413.4314.091,240,969
3/17/201614.5114.7913.4213.89730,781
3/16/201614.5315.0214.3814.53342,074
3/15/201615.3615.5414.3014.59676,323
3/14/201615.4815.8015.3615.50575,092
3/11/201615.5115.8715.3815.65782,175
3/10/201615.4415.9915.2315.371,283,978
3/9/201614.6515.7714.2515.211,382,347
3/8/201614.8115.1614.6014.651,240,290
3/7/201614.2715.0714.0414.851,239,787
3/4/201614.0014.7513.5914.381,653,546
3/3/201614.0414.9513.2313.991,552,757
3/2/201612.8513.6412.8013.37753,261
3/1/201612.7213.1212.1512.98879,065
2/29/201613.2213.5012.5312.54765,583
2/26/201613.3113.5713.0013.25447,824
2/25/201613.5713.6112.8013.19515,944
2/24/201613.1313.7012.9213.53397,793
2/23/201613.4213.7613.1513.35437,375
2/22/201613.8913.9113.4013.62589,768
2/19/201613.0113.7912.7513.64562,237
2/18/201613.3213.3212.8413.12598,226
2/17/201613.2413.7112.8313.35567,082
2/16/201613.0413.2612.7313.14559,233
2/12/201612.4612.8612.0512.84640,296
2/11/201612.1712.4811.9812.36614,974
2/10/201612.3113.2712.2012.48911,098
2/9/201612.1612.9411.8312.131,210,834
2/8/201612.2413.9411.7912.542,999,190
2/5/201610.0814.599.5112.134,673,846
2/4/201610.5210.799.8310.13756,524
2/3/201610.8410.8410.1010.60362,156
2/2/201611.1211.1210.6010.73407,282
2/1/201611.2311.6010.7811.27525,322
1/29/201610.5611.5010.4211.34819,264
1/28/201611.1611.2510.3210.60612,082
1/27/201611.7011.9810.7911.04431,814
1/26/201611.9712.0111.3211.75394,383
1/25/201612.3512.8511.8711.92479,690
1/22/201612.0212.4911.7512.47497,989
1/21/201612.2712.4911.7311.75550,020
1/20/201610.9212.5810.7512.29968,362
1/19/201611.5211.8510.8911.14758,253
1/15/201610.9211.3310.4711.29652,022
1/14/201611.0711.5310.4611.34526,338
1/13/201611.3411.7610.7110.87748,959
1/12/201611.4911.8211.1911.48711,580
1/11/201611.8211.8310.7511.251,582,092
1/8/201612.9112.9111.6111.69931,613
1/7/201612.3912.8412.2212.78819,943
1/6/201613.3213.3212.5912.70614,322
1/5/201613.2313.8912.9513.43596,146
1/4/201613.1613.4412.9013.14766,892
12/31/201513.6613.7413.3913.44623,080
12/30/201513.5113.7913.4013.69345,242
12/29/201513.7614.0013.2613.47803,058
12/28/201513.8414.1413.4314.00715,568
12/24/201514.2814.3014.0214.14223,494
12/23/201514.2514.5013.9714.33532,176
12/22/201514.2214.3713.7814.10519,928
12/21/201514.2214.3613.8014.22563,219
12/18/201513.7314.4413.0014.131,823,030
12/17/201513.8114.0613.3613.84650,608
12/16/201513.4913.7913.2713.65719,717
12/15/201512.9313.4112.8913.25823,253
12/14/201512.9513.3212.5412.781,036,041
12/11/201514.0014.1912.9513.171,352,634
12/10/201514.6314.8614.1414.24906,100
12/9/201514.8014.9014.3014.59632,623
12/8/201514.0514.9414.0114.82652,140
12/7/201514.6514.8514.1214.44964,256
  • Showing 1-100 of 1,006 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center