$21.83 -0.24 (%) Supernus Pharmaceuticals Inc - NASDAQ

Aug. 29, 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
8/29/201622.0922.0921.4721.83287,597
8/26/201621.4622.1121.3722.07521,545
8/25/201621.8622.2520.9221.35663,764
8/24/201622.8123.1821.7321.86472,192
8/23/201622.2822.8422.1822.75338,088
8/22/201622.2822.4722.0922.24593,285
8/19/201622.0922.6821.8822.13689,084
8/18/201622.0522.1821.6822.09689,395
8/17/201622.4622.9422.0322.11308,013
8/16/201622.6022.8122.2622.30361,295
8/15/201622.6923.0322.5822.70301,894
8/12/201623.2823.3122.5822.68547,815
8/11/201622.7823.4822.5323.35488,233
8/10/201623.2923.3322.5722.73287,220
8/9/201622.9623.4222.7523.18335,736
8/8/201623.0723.4022.9123.20456,934
8/5/201622.5123.2222.2623.11420,233
8/4/201623.4423.5022.2922.32656,014
8/3/201623.9824.0022.1322.921,126,558
8/2/201622.2222.5921.9422.26577,808
8/1/201622.1822.5821.8122.22669,437
7/29/201622.4922.6921.8822.22743,985
7/28/201622.0522.7021.7222.53500,310
7/27/201621.4722.2221.0722.07371,150
7/26/201621.3921.6521.0921.37240,289
7/25/201621.0321.6020.7821.50447,944
7/22/201620.9621.2120.8421.03211,178
7/21/201620.7321.1020.6621.00464,970
7/20/201621.1021.1020.3420.65444,883
7/19/201620.8621.2220.5020.95405,416
7/18/201620.2721.1720.2620.77978,785
7/15/201622.0222.1321.0021.84328,791
7/14/201621.7022.0021.3021.85352,217
7/13/201621.5921.8921.5221.65342,992
7/12/201621.8621.9421.4321.60479,785
7/11/201621.2321.6721.2221.64321,289
7/8/201620.8121.2020.5121.11517,378
7/7/201621.8121.9620.5320.60936,495
7/6/201620.6221.6420.5121.58594,952
7/5/201620.6820.8020.2820.55360,596
7/1/201620.4520.6920.1920.64323,577
6/30/201619.9620.3819.4020.37973,240
6/29/201619.2919.9419.1219.85572,373
6/28/201618.3519.1418.2519.06425,492
6/27/201618.4018.6517.8618.05609,538
6/24/201618.3518.8617.9318.442,080,044
6/23/201619.1019.1618.6119.12497,829
6/22/201618.2819.2118.2818.88451,841
6/21/201618.3418.4017.8718.34440,936
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
  • Showing 1-100 of 1,090 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center