Supernus Pharmaceuticals Inc $9.23

up +0.11


23/7/2014 04:00 PM  |  NASDAQ : SUPN  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUPN historical data

Date Open High Low Close Volume
7/23/20149.209.299.009.231,710,336
7/22/20149.209.339.099.12426,196
7/21/20149.209.249.079.20634,250
7/18/20149.259.369.169.25474,289
7/17/20149.489.739.239.28537,448
7/16/201410.2510.259.459.50639,102
7/15/201410.7210.8410.0510.07387,429
7/14/201410.6510.9610.5010.76281,928
7/11/201410.6010.9910.4410.52155,569
7/10/201410.4611.0310.4410.64222,922
7/9/201410.7010.8210.4510.78245,969
7/8/201410.5110.8510.2310.70493,985
7/7/201411.0211.1710.3510.38298,406
7/3/201411.2011.2010.8911.11177,434
7/2/201411.4211.4711.0611.13779,301
7/1/201410.9511.1610.8310.99448,335
6/30/201410.8111.2010.8110.95458,996
6/27/201410.5610.9410.4910.851,601,064
6/26/201410.6610.8010.6010.64270,681
6/25/201410.4710.7910.3110.66401,729
6/24/201410.7310.9110.4410.54543,217
6/23/201410.7610.9910.6010.74365,266
6/20/201410.6410.7310.5710.72530,201
6/19/201410.7510.7510.4010.58227,370
6/18/201410.6610.8510.4610.72438,917
6/17/201410.4910.9410.3310.69614,521
6/16/201410.3110.689.9910.46699,585
6/13/20149.8910.419.7310.23847,513
6/12/20149.719.979.659.83346,187
6/11/20149.649.899.489.72264,059
6/10/20149.529.749.489.73240,299
6/9/20149.359.639.289.56277,825
6/6/20149.219.359.149.32235,580
6/5/20148.989.268.909.20260,857
6/4/20148.569.098.568.99490,961
6/3/20148.668.858.508.61431,878
6/2/20148.978.978.588.71271,076
5/30/20148.838.978.828.91439,031
5/29/20148.629.008.628.88453,426
5/28/20148.678.788.438.63228,907
5/27/20148.748.948.558.65609,359
5/23/20148.548.968.458.70560,388
5/22/20148.838.898.508.52519,743
5/21/20148.809.168.748.75642,382
5/20/20148.499.048.238.83673,389
5/19/20148.178.768.128.49882,716
5/16/20148.008.337.938.23590,868
5/15/20147.958.087.508.06402,030
5/14/20147.608.067.587.94620,997
5/13/20147.327.877.097.80381,268
5/12/20147.807.967.517.57410,600
5/9/20147.207.807.157.73422,348
5/8/20147.647.797.307.32236,095
5/7/20147.687.767.417.63282,723
5/6/20147.947.997.667.70192,439
5/5/20147.948.047.827.98272,031
5/2/20148.168.167.998.00239,903
5/1/20148.168.388.018.17299,315
4/30/20147.528.217.428.21500,891
4/29/20147.587.827.467.57414,705
4/28/20147.677.767.267.57422,320
4/25/20147.947.947.677.68311,512
4/24/20148.148.147.738.00323,171
4/23/20148.348.467.888.06522,939
4/22/20148.588.868.348.38532,158
4/21/20148.268.638.168.61340,385
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
3/13/20149.2110.108.859.761,294,227
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
3/7/20149.769.928.909.181,647,345
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
Trading Center