$12.84 +0.48 (%) Supernus Pharmaceuticals Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/29/201610.5611.5010.4211.34819,264
1/28/201611.1611.2510.3210.60612,082
1/27/201611.7011.9810.7911.04431,814
1/26/201611.9712.0111.3211.75394,383
1/25/201612.3512.8511.8711.92479,690
1/22/201612.0212.4911.7512.47497,989
1/21/201612.2712.4911.7311.75550,020
1/20/201610.9212.5810.7512.29968,362
1/19/201611.5211.8510.8911.14758,253
1/15/201610.9211.3310.4711.29652,022
1/14/201611.0711.5310.4611.34526,338
1/13/201611.3411.7610.7110.87748,959
1/12/201611.4911.8211.1911.48711,580
1/11/201611.8211.8310.7511.251,582,092
1/8/201612.9112.9111.6111.69931,613
1/7/201612.3912.8412.2212.78819,943
1/6/201613.3213.3212.5912.70614,322
1/5/201613.2313.8912.9513.43596,146
1/4/201613.1613.4412.9013.14766,892
12/31/201513.6613.7413.3913.44623,080
12/30/201513.5113.7913.4013.69345,242
12/29/201513.7614.0013.2613.47803,058
12/28/201513.8414.1413.4314.00715,568
12/24/201514.2814.3014.0214.14223,494
12/23/201514.2514.5013.9714.33532,176
12/22/201514.2214.3713.7814.10519,928
12/21/201514.2214.3613.8014.22563,219
12/18/201513.7314.4413.0014.131,823,030
12/17/201513.8114.0613.3613.84650,608
12/16/201513.4913.7913.2713.65719,717
12/15/201512.9313.4112.8913.25823,253
12/14/201512.9513.3212.5412.781,036,041
12/11/201514.0014.1912.9513.171,352,634
12/10/201514.6314.8614.1414.24906,100
12/9/201514.8014.9014.3014.59632,623
12/8/201514.0514.9414.0114.82652,140
12/7/201514.6514.8514.1214.44964,256
12/4/201514.9715.0014.0114.581,990,272
12/3/201516.1116.1915.1415.45627,209
12/2/201516.6316.9116.2216.26561,322
12/1/201516.3716.7916.2416.71593,924
11/30/201516.7816.7915.7216.16500,008
11/27/201516.3816.8016.1616.66245,635
11/25/201516.2216.6816.2216.37542,111
11/24/201515.3216.4315.2416.29840,413
11/23/201515.5815.8415.1415.331,086,549
11/20/201515.9715.9715.4415.45733,179
11/19/201516.6316.6315.7915.97671,908
11/18/201516.7016.8016.1516.51770,983
11/17/201516.0116.8515.9416.68827,480
11/16/201516.0916.4015.8416.11667,287
11/13/201516.2616.8215.9716.20941,512
11/12/201516.2916.4213.7616.322,574,399
11/11/201518.8618.9517.5717.59624,888
11/10/201518.1519.2218.0518.86668,131
11/9/201518.1118.5518.0218.27667,567
11/6/201517.6218.3017.0818.11602,855
11/5/201518.1818.2617.1217.78632,994
11/4/201518.8820.3917.7818.261,220,110
11/3/201517.2918.2216.8517.78795,007
11/2/201516.5017.5516.4417.22732,261
10/30/201516.6017.0716.2116.50552,228
10/29/201516.8917.6016.4716.53473,945
10/28/201516.0517.1415.6016.91835,063
10/27/201515.6816.0615.4215.70388,351
10/26/201515.8816.3615.3615.59418,832
10/23/201515.4416.3215.4015.97626,093
10/22/201515.8615.8614.8015.27626,492
10/21/201515.8116.0515.0515.81805,128
10/20/201517.4117.4615.6415.79789,306
10/19/201516.2717.8016.0117.38780,891
10/16/201516.3116.4515.7716.31978,606
10/15/201514.2616.3913.9716.211,433,037
10/14/201514.6915.2013.7313.94645,209
10/13/201514.5515.2414.4314.69970,603
10/12/201514.5714.7914.0514.61664,136
10/9/201514.3814.9314.1714.48497,160
10/8/201514.4714.5213.7914.32802,526
10/7/201513.8214.6913.1714.471,034,406
10/6/201514.9115.0913.5013.77601,477
10/5/201515.4515.5814.5815.01774,572
10/2/201513.9915.6513.8615.33984,507
10/1/201514.2014.3613.5314.15889,870
9/30/201514.0014.1813.4314.03945,228
9/29/201514.5915.1813.3213.621,447,553
9/28/201516.5616.7414.1414.511,360,275
9/25/201518.3818.4116.2916.57883,942
9/24/201519.0619.1317.6918.21748,186
9/23/201519.4119.6219.0819.17641,741
9/22/201518.9620.0818.7519.28823,709
  • Showing 1-100 of 953 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center