$8.91 0.00 (%) Supernus Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20148.928.998.808.91551,507
12/18/20148.839.048.758.94696,592
12/17/20148.728.788.658.74350,295
12/16/20148.628.818.598.72554,780
12/15/20148.758.868.618.64515,699
12/12/20148.608.848.538.72369,741
12/11/20148.718.948.618.70433,090
12/10/20148.798.848.718.72357,136
12/9/20148.758.908.638.80465,722
12/8/20148.949.028.538.83508,733
12/5/20148.959.118.908.95398,570
12/4/20149.219.448.878.90619,508
12/3/20148.949.538.909.491,106,599
12/2/20148.829.028.718.95346,972
12/1/20148.828.908.718.79199,733
11/28/20148.929.098.848.86140,617
11/26/20148.869.008.868.94179,110
11/25/20148.949.008.868.90331,414
11/24/20148.949.088.808.93663,854
11/21/20149.099.108.858.88431,170
11/20/20148.769.148.708.98594,914
11/19/20149.009.108.648.79326,706
11/18/20148.279.098.279.07880,639
11/17/20148.488.598.258.26262,257
11/14/20148.488.608.328.47363,664
11/13/20148.478.708.408.49435,545
11/12/20148.478.628.128.401,220,631
11/11/20148.078.167.817.91558,766
11/10/20147.858.207.748.07369,170
11/7/20148.038.037.647.84393,731
11/6/20147.898.097.788.02351,795
11/5/20147.898.177.767.86262,712
11/4/20147.857.917.787.83130,835
11/3/20148.078.077.857.90139,401
10/31/20148.248.287.968.03208,555
10/30/20147.648.137.638.05239,062
10/29/20147.888.087.547.70411,216
10/28/20147.617.897.467.85244,054
10/27/20147.467.627.317.58163,762
10/24/20147.467.637.427.51268,190
10/23/20147.978.137.457.49483,095
10/22/20147.827.997.687.84193,646
10/21/20147.847.927.347.80602,252
10/20/20147.858.047.747.79186,722
10/17/20148.488.487.857.88280,573
10/16/20148.038.458.038.39271,246
10/15/20147.688.187.538.16326,710
10/14/20148.038.207.687.79368,907
10/13/20148.168.327.907.93279,959
10/10/20148.398.538.168.17277,393
10/9/20148.358.458.238.41401,466
10/8/20148.288.408.008.38384,979
10/7/20148.528.568.308.30251,660
10/6/20148.768.878.488.60446,483
10/3/20148.698.998.548.73426,666
10/2/20148.358.668.248.58402,258
10/1/20148.738.738.268.37368,586
9/30/20148.858.858.628.69548,326
9/29/20148.218.858.208.84714,426
9/26/20148.348.388.158.31389,987
9/25/20148.408.528.188.30367,369
9/24/20148.258.438.148.40530,154
9/23/20148.308.568.118.25696,696
9/22/20148.158.157.987.99286,323
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
  • Showing 1-100 of 665 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center