$14.22 +0.74 (%) Supernus Pharmaceuticals Inc - NASDAQ

May. 29, 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
5/29/201513.4914.2813.3314.221,248,448
5/28/201513.4513.6213.3513.48648,704
5/27/201513.2513.5113.1013.51891,451
5/26/201513.5413.5413.1913.20610,561
5/22/201513.2613.5213.2313.44860,943
5/21/201513.1813.5013.0013.263,100,886
5/20/201513.3313.3313.1513.251,010,178
5/19/201513.1813.4213.0713.20465,558
5/18/201513.1213.3413.0013.15646,385
5/15/201513.3913.3913.1113.13334,771
5/14/201513.3313.5013.1513.421,429,295
5/13/201513.3213.4413.0913.25962,776
5/12/201513.1113.4513.0113.23647,847
5/11/201513.2213.3713.0513.16480,817
5/8/201513.2213.3412.7213.17589,030
5/7/201512.4313.2712.3213.00715,852
5/6/201512.0912.3611.1112.311,126,317
5/5/201513.1413.1412.4612.54491,137
5/4/201512.6713.3712.6713.25683,927
5/1/201512.9013.1612.5212.82685,457
4/30/201513.1113.2512.7212.80697,940
4/29/201513.2113.3412.9613.17562,736
4/28/201513.0813.3512.5713.24475,308
4/27/201513.8413.8412.8013.05993,934
4/24/201513.9714.0713.6613.76295,846
4/23/201513.6813.9713.5013.94304,429
4/22/201513.8113.8913.4813.67301,733
4/21/201513.5113.9013.4513.77576,668
4/20/201513.5213.6313.2713.41484,782
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
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center