$13.47 -0.02 (%) Supernus Pharmaceuticals Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUPN historical data

Date Open High Low Close Volume
4/17/201513.3813.5413.3313.47573,067
4/16/201513.5713.6813.2613.49692,248
4/15/201513.3313.6413.2213.49494,286
4/14/201513.1213.3213.0713.19568,334
4/13/201512.9613.1812.6813.07699,029
4/10/201512.5612.9412.4112.84856,939
4/9/201512.5512.5912.1912.50327,469
4/8/201512.5012.7012.4412.53444,054
4/7/201512.2312.5512.2312.49677,681
4/6/201512.3012.4912.1712.20292,676
4/2/201512.8012.9312.2412.41637,042
4/1/201512.1013.0411.8412.761,383,734
3/31/201511.7212.3811.5312.09815,527
3/30/201511.9012.2411.6411.76488,234
3/27/201511.3711.8511.3211.78972,473
3/26/201510.4211.4410.2811.32798,418
3/25/201511.6811.8910.6010.67794,722
3/24/201511.5012.1111.2211.581,642,527
3/23/201511.3211.5311.2011.46459,954
3/20/201511.5111.7011.2711.35609,167
3/19/201511.1911.6911.1411.46741,491
3/18/201511.0811.3711.0211.20408,625
3/17/201511.1611.4011.0211.08561,571
3/16/201511.7911.9411.0611.17846,468
3/13/201511.4111.8311.2311.771,714,084
3/12/201511.2211.4510.9911.411,561,273
3/11/201510.4811.4010.4011.004,622,578
3/10/20159.839.989.669.93852,145
3/9/20159.769.939.529.90576,348
3/6/20159.8210.009.539.79414,551
3/5/20159.569.999.479.89602,523
3/4/20159.079.779.059.46650,053
3/3/20159.219.359.009.13430,015
3/2/20159.009.388.909.26362,799
2/27/20159.219.218.808.99264,238
2/26/20159.309.369.159.18262,327
2/25/20158.849.358.639.34373,084
2/24/20158.718.938.688.80300,989
2/23/20158.678.848.598.75194,126
2/20/20158.618.748.508.67170,890
2/19/20158.838.898.588.59208,518
2/18/20158.748.928.618.8298,681
2/17/20158.839.048.648.74156,358
2/13/20158.598.908.408.80315,672
2/12/20158.558.618.328.58229,109
2/11/20158.638.768.438.51155,798
2/10/20158.458.808.438.64208,517
2/9/20158.508.758.368.37136,402
2/6/20158.788.798.508.50103,962
2/5/20158.528.838.528.76259,909
2/4/20158.518.588.208.47228,042
2/3/20158.448.628.288.57163,223
2/2/20158.518.578.308.44224,177
1/30/20158.798.958.458.50277,031
1/29/20158.668.878.608.82162,259
1/28/20158.668.868.558.67303,546
1/27/20158.378.758.378.63204,044
1/26/20158.618.778.368.48287,551
1/23/20158.538.688.468.57157,876
1/22/20158.528.748.258.54407,972
1/21/20158.949.148.488.52254,457
1/20/20159.159.208.869.00238,965
1/16/20158.709.108.709.04322,375
1/15/20158.979.258.508.68574,878
1/14/20158.689.208.688.98576,801
1/13/20158.809.028.708.75306,896
1/12/20158.749.028.588.71295,584
1/9/20158.738.978.528.76237,965
1/8/20158.458.828.398.72393,160
1/7/20158.228.548.138.41214,364
1/6/20158.228.457.978.18448,200
1/5/20158.188.418.058.22536,882
1/2/20158.378.438.178.22210,716
12/31/20148.158.458.158.30356,261
12/30/20148.318.378.058.14411,717
12/29/20148.688.728.228.35290,210
12/26/20148.528.668.458.65173,574
12/24/20148.368.708.348.52223,160
12/23/20148.888.908.348.37429,969
12/22/20148.969.058.788.86409,112
12/19/20148.928.998.808.91551,507
12/18/20148.839.048.758.94696,592
12/17/20148.728.788.658.74350,295
12/16/20148.628.818.598.72554,780
12/15/20148.758.868.618.64515,699
12/12/20148.608.848.538.72369,741
12/11/20148.718.948.618.70433,090
12/10/20148.798.848.718.72357,136
12/9/20148.758.908.638.80465,722
12/8/20148.949.028.538.83508,733
12/5/20148.959.118.908.95398,570
12/4/20149.219.448.878.90619,508
12/3/20148.949.538.909.491,106,599
12/2/20148.829.028.718.95346,972
12/1/20148.828.908.718.79199,733
11/28/20148.929.098.848.86140,617
11/26/20148.869.008.868.94179,110
11/25/20148.949.008.868.90331,414
11/24/20148.949.088.808.93663,854
11/21/20149.099.108.858.88431,170
  • Showing 1-100 of 745 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center