Supernus Pharmaceuticals Inc $8.19

down -0.22


19/9/2014 04:00 PM  |  NASDAQ : SUPN  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUPN historical data

Date Open High Low Close Volume
9/19/20148.438.488.158.19472,802
9/18/20148.448.558.398.41236,471
9/17/20148.248.618.248.43291,561
9/16/20148.138.297.948.25248,824
9/15/20148.258.408.108.13251,555
9/12/20148.538.538.168.28426,459
9/11/20148.668.778.458.53254,257
9/10/20148.598.908.498.75618,829
9/9/20148.468.558.408.43242,202
9/8/20148.378.498.338.45277,901
9/5/20148.388.438.258.40316,060
9/4/20148.788.868.358.36559,104
9/3/20148.959.078.708.74365,867
9/2/20149.119.188.878.94440,243
8/29/20148.839.098.809.06457,548
8/28/20148.949.048.788.81646,381
8/27/20148.959.058.898.96203,119
8/26/20148.859.208.858.96712,392
8/25/20149.079.108.808.85368,233
8/22/20148.599.048.498.99443,010
8/21/20148.959.018.568.59349,836
8/20/20148.909.028.848.85351,685
8/19/20149.009.098.868.96521,780
8/18/20149.049.218.929.01487,161
8/15/20149.419.608.889.00675,151
8/14/20149.699.789.239.30717,415
8/13/20149.129.508.949.39665,302
8/12/20149.509.518.769.071,178,281
8/11/20148.528.608.098.33486,331
8/8/20148.178.508.098.48352,756
8/7/20148.398.558.118.15503,120
8/6/20148.368.548.288.36228,365
8/5/20148.548.718.298.43279,143
8/4/20148.618.848.428.58232,101
8/1/20148.648.828.388.56214,629
7/31/20148.949.008.608.66255,870
7/30/20148.929.128.859.06214,563
7/29/20148.979.048.788.85220,168
7/28/20148.929.098.728.97331,064
7/25/20149.159.298.928.94320,776
7/24/20149.259.549.129.18220,720
7/23/20149.209.299.009.231,710,336
7/22/20149.209.339.099.12426,196
7/21/20149.209.249.079.20634,250
7/18/20149.259.369.169.25474,289
7/17/20149.489.739.239.28537,448
7/16/201410.2510.259.459.50639,102
7/15/201410.7210.8410.0510.07387,429
7/14/201410.6510.9610.5010.76281,928
7/11/201410.6010.9910.4410.52155,569
7/10/201410.4611.0310.4410.64222,922
7/9/201410.7010.8210.4510.78245,969
7/8/201410.5110.8510.2310.70493,985
7/7/201411.0211.1710.3510.38298,406
7/3/201411.2011.2010.8911.11177,434
7/2/201411.4211.4711.0611.13779,301
7/1/201410.9511.1610.8310.99448,335
6/30/201410.8111.2010.8110.95458,996
6/27/201410.5610.9410.4910.851,601,064
6/26/201410.6610.8010.6010.64270,681
6/25/201410.4710.7910.3110.66401,729
6/24/201410.7310.9110.4410.54543,217
6/23/201410.7610.9910.6010.74365,266
6/20/201410.6410.7310.5710.72530,201
6/19/201410.7510.7510.4010.58227,370
6/18/201410.6610.8510.4610.72438,917
6/17/201410.4910.9410.3310.69614,521
6/16/201410.3110.689.9910.46699,585
6/13/20149.8910.419.7310.23847,513
6/12/20149.719.979.659.83346,187
6/11/20149.649.899.489.72264,059
6/10/20149.529.749.489.73240,299
6/9/20149.359.639.289.56277,825
6/6/20149.219.359.149.32235,580
6/5/20148.989.268.909.20260,857
6/4/20148.569.098.568.99490,961
6/3/20148.668.858.508.61431,878
6/2/20148.978.978.588.71271,076
5/30/20148.838.978.828.91439,031
5/29/20148.629.008.628.88453,426
5/28/20148.678.788.438.63228,907
5/27/20148.748.948.558.65609,359
5/23/20148.548.968.458.70560,388
5/22/20148.838.898.508.52519,743
5/21/20148.809.168.748.75642,382
5/20/20148.499.048.238.83673,389
5/19/20148.178.768.128.49882,716
5/16/20148.008.337.938.23590,868
5/15/20147.958.087.508.06402,030
5/14/20147.608.067.587.94620,997
5/13/20147.327.877.097.80381,268
5/12/20147.807.967.517.57410,600
5/9/20147.207.807.157.73422,348
5/8/20147.647.797.307.32236,095
5/7/20147.687.767.417.63282,723
5/6/20147.947.997.667.70192,439
5/5/20147.948.047.827.98272,031
5/2/20148.168.167.998.00239,903
5/1/20148.168.388.018.17299,315
4/30/20147.528.217.428.21500,891
Trading Center