Supernus Pharmaceuticals Inc $8.26

up +0.07


17/4/2014 08:10 PM  |  NASDAQ : SUPN  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUPN historical data

Date Open High Low Close Volume
4/17/20148.148.488.028.26253,358
4/16/20147.958.217.778.19255,276
4/15/20147.817.927.287.92454,759
4/14/20148.008.197.637.81343,159
4/11/20148.398.567.827.93694,222
4/10/20148.889.018.358.47344,741
4/9/20148.779.058.778.86339,278
4/8/20148.959.068.698.77479,868
4/7/20149.279.488.798.84651,079
4/4/20149.649.689.109.32505,864
4/3/20149.729.769.249.56611,328
4/2/20149.619.899.559.76642,004
4/1/20148.969.658.849.55774,396
3/31/20148.609.098.588.94838,848
3/28/20148.478.768.418.55688,878
3/27/20148.538.808.308.50485,622
3/26/20148.728.818.458.50536,178
3/25/20148.658.998.408.64485,799
3/24/20149.169.168.548.63701,384
3/21/20149.619.669.119.11427,341
3/20/20149.689.889.559.61365,557
3/19/20149.9810.109.659.74448,200
3/18/20149.9410.119.8010.01655,237
3/17/201410.1710.219.779.90454,871
3/14/20149.9110.169.6910.07977,113
3/13/20149.2110.108.859.761,294,230
3/12/20148.839.388.539.151,016,500
3/11/20149.199.348.858.89376,344
3/10/20149.189.379.079.20379,207
3/7/20149.769.928.909.181,647,340
3/6/201410.0210.129.669.74307,320
3/5/201410.2710.559.9410.02823,761
3/4/201410.1310.5210.1210.25833,545
3/3/20149.9810.199.6310.05310,071
2/28/201410.2810.3010.0010.04405,185
2/27/20149.9410.359.8910.26806,576
2/26/20149.9910.159.849.98255,333
2/25/20149.9010.209.9010.01844,398
2/24/20149.9910.059.859.93547,537
2/21/20149.379.879.379.84332,488
2/20/20149.119.479.059.39338,067
2/19/20149.169.349.139.14306,774
2/18/20149.009.268.989.19395,413
2/14/20149.219.258.809.00355,146
2/13/20149.249.279.119.21438,007
2/12/20149.259.399.189.23281,503
2/11/20149.239.419.139.27464,314
2/10/20149.449.699.109.23601,832
2/7/20149.199.509.139.46503,792
2/6/20149.539.589.199.20416,136
2/5/20149.459.529.299.49239,375
2/4/20149.419.529.269.48247,453
2/3/201410.0010.029.379.41307,981
1/31/20149.689.879.509.77461,965
1/30/20149.9610.209.729.79693,847
1/29/20149.7010.129.259.95980,433
1/28/20149.489.809.329.74458,289
1/27/20149.2510.058.909.441,135,580
1/24/20149.519.659.099.14533,627
1/23/20149.589.619.259.56433,219
1/22/20149.229.759.169.641,453,670
1/21/20148.489.408.429.241,126,280
1/17/20148.408.488.198.47334,100
1/16/20148.268.428.258.40325,445
1/15/20148.248.358.168.30286,026
1/14/20148.048.308.048.22532,220
1/13/20148.338.518.008.04492,343
1/10/20148.228.408.108.38448,413
1/9/20148.278.408.118.19407,002
1/8/20148.158.348.118.31426,199
1/7/20148.198.298.158.20376,782
1/6/20148.198.197.908.11483,966
1/3/20148.008.197.718.05755,909
1/2/20147.517.757.367.65559,735
12/31/20137.707.737.507.54540,000
12/30/20137.968.047.667.75502,049
12/27/20137.958.107.557.96903,940
12/26/20138.368.367.667.951,528,430
12/24/20138.829.058.128.386,644,860
12/23/20136.857.456.857.40776,772
12/20/20136.796.956.706.85525,981
12/19/20136.886.906.526.75335,788
12/18/20137.037.146.826.87327,194
12/17/20136.847.036.706.99267,096
12/16/20136.656.966.656.82265,229
12/13/20136.636.806.566.66294,692
12/12/20136.776.826.626.65287,670
12/11/20137.017.076.766.77296,808
12/10/20136.987.056.836.99243,521
12/9/20137.217.256.997.00211,291
12/6/20137.277.507.147.23417,613
12/5/20137.117.316.927.27510,434
12/4/20136.837.296.777.14619,895
12/3/20137.047.106.876.95418,127
12/2/20137.257.257.037.06347,366
11/29/20137.157.357.047.23496,660
11/27/20137.187.217.047.15433,171
11/26/20137.257.407.117.17582,939
11/25/20136.957.286.887.21658,209
11/22/20137.057.156.866.95321,195
Trading Center