$23.45 -0.05 (%) Supernus Pharmaceuticals Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201723.5523.8023.1023.45340,824
1/19/201723.8524.2523.4523.50494,100
1/18/201724.0024.2023.6324.10272,230
1/17/201724.8024.9023.1023.80568,135
1/13/201724.9525.4424.8525.10349,279
1/12/201725.0025.4024.4824.90509,798
1/11/201725.9526.2024.4025.20737,007
1/10/201726.6527.0026.0026.10719,350
1/9/201727.1527.1526.5026.60526,451
1/6/201727.3027.3326.8026.90292,831
1/5/201727.3027.5026.8527.10484,655
1/4/201725.9027.4025.9027.30703,975
1/3/201725.4526.1525.2525.95398,552
12/30/201625.5525.8825.2025.25351,131
12/29/201625.0525.4525.0325.35249,319
12/28/201625.8525.9025.0025.05235,192
12/27/201625.6525.9525.4025.70250,079
12/23/201624.9525.6424.8025.60267,810
12/22/201625.3525.6024.2524.90598,328
12/21/201626.2526.4025.3025.45413,015
12/20/201625.7527.0525.6526.10735,303
12/19/201623.9527.1023.9525.651,277,456
12/16/201623.8524.4023.7023.751,278,245
12/15/201622.8523.7522.7023.65412,611
12/14/201623.2023.2022.2522.80335,991
12/13/201623.5024.5023.0023.15477,928
12/12/201622.8523.5022.8523.20461,937
12/9/201622.5023.2022.4523.00649,843
12/8/201622.3022.4021.6022.30392,012
12/7/201622.5022.8521.8522.45610,729
12/6/201622.4522.9521.8022.95416,909
12/5/201621.6522.3021.5022.20312,261
12/2/201621.2521.8020.7021.80276,628
12/1/201621.6021.6020.5521.15515,531
11/30/201622.2522.4521.0421.55411,128
11/29/201621.7022.5821.2022.25568,550
11/28/201622.5522.8021.4021.65508,456
11/25/201622.5022.7921.7522.70210,934
11/23/201620.9022.2520.6022.25364,856
11/22/201622.0022.0520.7021.30505,606
11/21/201622.1022.3021.2022.25523,648
11/18/201624.7024.7022.1022.251,203,862
11/17/201623.5024.7523.5024.70421,645
11/16/201623.9524.1023.3023.63459,053
11/15/201623.8524.5523.3024.00671,020
11/14/201621.6023.9521.3023.901,091,881
11/11/201620.3522.0520.3321.601,268,470
11/10/201620.6021.2019.9520.50809,924
11/9/201619.8521.5019.5520.251,186,264
11/8/201618.4019.1518.2518.95494,586
11/7/201618.3018.8518.2518.70705,377
11/4/201617.9518.0017.2517.85979,206
11/3/201619.8020.0518.0018.10839,887
11/2/201620.2020.5019.7319.75260,238
11/1/201619.9020.4019.8020.20404,450
10/31/201620.4520.8019.7019.80612,944
10/28/201620.2020.7019.9120.60405,333
10/27/201620.7521.0520.2520.35341,880
10/26/201621.0521.2520.4020.65306,009
10/25/201620.6521.2920.5321.05282,696
10/24/201621.0521.2020.6320.65308,627
10/21/201620.8021.1220.4520.83265,231
10/20/201620.6021.0720.4620.88341,592
10/19/201620.7120.9920.5620.71463,575
10/18/201620.8621.1120.4620.62563,168
10/17/201620.7221.2420.6420.69583,669
10/14/201622.0222.1720.6220.811,031,813
10/13/201621.0822.2821.0021.961,025,889
10/12/201622.7623.2421.4421.541,356,951
10/11/201626.1626.1922.5123.002,454,360
10/10/201624.0424.8624.0224.69425,407
10/7/201623.8723.9923.3823.78503,994
10/6/201624.1224.2123.4323.84601,323
10/5/201623.5224.3623.5224.18497,201
10/4/201623.6424.0123.3523.52493,989
10/3/201624.4324.4322.6923.751,051,031
9/30/201624.7325.0824.5024.73436,737
9/29/201626.5626.6824.3224.63757,313
9/28/201626.5826.8426.0026.68561,712
9/27/201625.8826.6425.7626.58627,877
9/26/201626.1726.3025.7025.86486,616
9/23/201626.0226.2325.6426.17511,207
9/22/201626.1826.3625.6726.02736,758
9/21/201625.3426.1425.3426.11694,508
9/20/201625.1426.0825.0025.34652,205
9/19/201625.4726.3024.8324.911,281,386
9/16/201624.4025.4824.1225.093,535,758
9/15/201622.6524.2122.5524.201,121,535
9/14/201622.3422.6822.2322.57559,269
9/13/201622.5922.7521.8422.18521,844
9/12/201621.5122.5820.8022.55606,976
9/9/201622.4922.5921.7021.70643,887
9/8/201622.5922.7822.3822.65567,032
9/7/201622.1922.6322.0222.51409,903
9/6/201622.1122.6021.8022.19493,132
9/2/201622.0922.0921.7021.97315,149
9/1/201621.4722.1221.3722.03490,556
8/31/201621.9021.9721.1721.38365,293
8/30/201621.7822.1421.6421.87334,536
8/29/201622.0922.0921.4721.83287,597
  • Showing 1-100 of 1,189 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center