$18.44 -0.68 (%) Supernus Pharmaceuticals Inc - NASDAQ

Jun. 24, 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
6/23/201619.1019.1618.6119.12497,829
6/22/201618.2819.2118.2818.88451,841
6/20/201617.9318.6217.5118.31820,344
6/17/201618.4418.9617.7617.82977,371
6/16/201618.4518.6118.2218.52317,159
6/15/201618.6918.9318.2818.57274,531
6/14/201618.7418.9718.2718.55529,118
6/13/201619.3719.6418.5818.70644,683
6/10/201619.3519.6719.0019.39452,001
6/9/201619.1119.8219.1119.61391,125
6/8/201619.6019.8319.3119.61359,501
6/7/201619.5419.7419.2019.60502,024
6/6/201619.5019.8519.2719.65429,846
6/3/201619.7419.8619.3219.53412,732
6/2/201619.7219.9719.4819.74398,868
6/1/201619.4419.7019.0919.62366,386
5/31/201619.1619.6818.9819.51486,446
5/27/201618.8519.4418.8119.15472,746
5/26/201619.0519.2718.5718.78479,278
5/25/201618.9019.1018.5518.97532,447
5/24/201618.4418.9318.4118.85431,239
5/23/201618.0918.5417.9818.41457,005
5/20/201617.5618.0817.3917.97386,528
5/19/201617.2117.6617.0017.57266,091
5/18/201617.6117.8517.2917.41428,653
5/17/201617.8018.0217.5117.75725,282
5/16/201617.2517.7616.6117.67892,149
5/13/201616.1517.4715.9917.281,027,205
5/12/201616.3416.5515.9316.27577,654
5/11/201616.1316.7916.1316.18479,576
5/10/201616.1716.6015.7816.25447,309
5/9/201615.4816.1015.2015.92479,933
5/6/201615.6216.0014.1415.121,218,092
5/5/201616.0716.2415.4915.63525,939
5/4/201615.8416.0515.2815.90808,416
5/3/201616.7716.9316.4316.54381,043
5/2/201617.1617.1616.3416.87564,186
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
  • Showing 1-100 of 1,043 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center