Supernus Pharmaceuticals, Inc. (SUPN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

28.05

-0.72

(-2.50%)

At close: 04:00PM EDT

28.05

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	28.74	28.77	27.63	28.05	28.05	706,800
May 20, 2024	28.93	29.37	28.56	28.77	28.77	712,800
May 17, 2024	29.32	29.32	28.70	29.10	29.10	625,400
May 16, 2024	28.41	29.65	28.00	29.16	29.16	1,090,000
May 15, 2024	29.20	29.57	28.65	28.74	28.74	381,600
May 14, 2024	29.81	30.19	28.86	28.97	28.97	557,400
May 13, 2024	29.14	30.32	29.14	29.68	29.68	549,400
May 10, 2024	30.34	30.57	28.27	28.96	28.96	922,400
May 09, 2024	31.52	32.87	29.04	30.00	30.00	1,066,000
May 08, 2024	30.97	31.56	30.76	31.30	31.30	461,400
May 07, 2024	30.56	31.31	30.41	31.15	31.15	471,700
May 06, 2024	31.04	31.41	30.14	30.42	30.42	335,100
May 03, 2024	30.74	30.91	30.00	30.83	30.83	362,400
May 02, 2024	30.53	30.66	29.79	30.27	30.27	319,400
May 01, 2024	30.15	30.69	29.99	30.08	30.08	394,200
Apr 30, 2024	30.40	30.70	30.03	30.10	30.10	288,600
Apr 29, 2024	30.35	31.27	30.35	30.60	30.60	365,500
Apr 26, 2024	29.46	30.19	29.17	30.07	30.07	330,600
Apr 25, 2024	30.03	30.22	29.17	29.31	29.31	351,500
Apr 24, 2024	29.96	30.40	29.82	30.26	30.26	201,700
Apr 23, 2024	29.75	31.84	29.59	29.95	29.95	201,200
Apr 22, 2024	29.56	30.30	29.28	29.71	29.71	352,500
Apr 19, 2024	28.67	29.53	28.67	29.40	29.40	361,600
Apr 18, 2024	28.87	29.48	28.63	28.87	28.87	347,900
Apr 17, 2024	29.74	30.08	28.88	29.00	29.00	393,800
Apr 16, 2024	30.00	30.40	29.35	29.43	29.43	388,900
Apr 15, 2024	30.51	30.60	29.68	29.99	29.99	372,700
Apr 12, 2024	31.98	31.98	30.08	30.24	30.24	375,000
Apr 11, 2024	32.21	32.59	31.65	32.00	32.00	454,400
Apr 10, 2024	30.97	31.92	30.74	31.84	31.84	307,400
Apr 09, 2024	31.50	32.40	31.43	31.73	31.73	282,400
Apr 08, 2024	30.58	33.10	30.58	31.43	31.43	789,600
Apr 05, 2024	33.33	33.60	33.13	33.55	33.55	243,000
Apr 04, 2024	34.44	34.49	33.09	33.24	33.24	290,000
Apr 03, 2024	32.85	34.07	32.82	33.85	33.85	309,400
Apr 02, 2024	33.23	33.61	32.77	33.17	33.17	304,000
Apr 01, 2024	34.10	34.10	33.06	33.52	33.52	236,000
Mar 28, 2024	33.84	34.39	33.47	34.11	34.11	491,000
Mar 27, 2024	32.85	33.83	32.56	33.74	33.74	364,000
Mar 26, 2024	32.99	33.59	32.29	32.48	32.48	611,800
Mar 25, 2024	34.73	34.98	32.57	32.75	32.75	366,600
Mar 22, 2024	35.15	35.22	33.97	34.52	34.52	492,800
Mar 21, 2024	35.05	35.44	34.68	35.17	35.17	435,800
Mar 20, 2024	35.13	35.35	34.50	34.88	34.88	438,100
Mar 19, 2024	34.13	35.35	34.00	35.15	35.15	781,200
Mar 18, 2024	33.15	34.30	32.55	34.19	34.19	431,900
Mar 15, 2024	33.04	33.35	32.65	32.98	32.98	694,800
Mar 14, 2024	34.40	34.73	33.02	33.37	33.37	500,800
Mar 13, 2024	32.68	34.83	32.68	34.66	34.66	772,400
Mar 12, 2024	32.21	33.01	31.78	32.92	32.92	510,800
Mar 11, 2024	31.16	32.47	30.88	32.43	32.43	331,500
Mar 08, 2024	31.17	32.00	30.91	31.07	31.07	228,000
Mar 07, 2024	31.27	31.42	30.59	30.81	30.81	338,200
Mar 06, 2024	30.74	31.36	30.30	31.11	31.11	434,300
Mar 05, 2024	30.41	30.64	29.78	30.35	30.35	386,400
Mar 04, 2024	30.96	31.05	29.85	30.63	30.63	517,000
Mar 01, 2024	30.00	31.22	29.78	31.01	31.01	465,500
Feb 29, 2024	31.31	31.31	28.88	29.70	29.70	517,000
Feb 28, 2024	28.58	32.30	26.27	31.08	31.08	893,900
Feb 27, 2024	29.71	31.56	29.46	30.69	30.69	907,800
Feb 26, 2024	28.93	30.44	28.91	29.50	29.50	557,200
Feb 23, 2024	27.96	29.19	27.81	29.06	29.06	346,900
Feb 22, 2024	28.24	28.32	27.60	27.94	27.94	239,700
Feb 21, 2024	28.01	28.31	27.86	28.14	28.14	334,200
Feb 20, 2024	28.09	28.59	27.97	28.05	28.05	222,200
Feb 16, 2024	28.54	29.08	28.25	28.42	28.42	330,100
Feb 15, 2024	27.65	28.80	27.60	28.66	28.66	285,100
Feb 14, 2024	27.40	27.89	27.20	27.56	27.56	222,600
Feb 13, 2024	27.50	27.93	26.91	27.11	27.11	212,200
Feb 12, 2024	28.06	28.51	27.96	28.35	28.35	252,800
Feb 09, 2024	27.92	28.15	27.54	27.91	27.91	297,700
Feb 08, 2024	27.19	28.13	26.85	27.90	27.90	218,200
Feb 07, 2024	28.40	28.44	27.17	27.24	27.24	174,500
Feb 06, 2024	27.27	28.45	27.07	28.31	28.31	326,300
Feb 05, 2024	27.55	27.85	26.78	27.31	27.31	293,600
Feb 02, 2024	27.52	27.79	27.24	27.67	27.67	214,500
Feb 01, 2024	27.80	28.11	27.26	27.86	27.86	335,100
Jan 31, 2024	28.37	28.61	27.63	27.68	27.68	261,100
Jan 30, 2024	28.87	28.97	28.34	28.35	28.35	200,500
Jan 29, 2024	28.78	29.92	28.55	29.07	29.07	356,000
Jan 26, 2024	29.20	29.76	28.28	28.72	28.72	330,900
Jan 25, 2024	28.36	28.87	27.97	28.85	28.85	356,500
Jan 24, 2024	28.11	28.68	27.84	28.07	28.07	282,900
Jan 23, 2024	28.73	29.04	27.44	27.72	27.72	264,900
Jan 22, 2024	27.97	29.99	27.67	28.41	28.41	735,800
Jan 19, 2024	27.67	27.68	26.47	27.67	27.67	501,300
Jan 18, 2024	28.14	28.17	27.46	27.52	27.52	544,100
Jan 17, 2024	28.04	28.13	27.68	27.91	27.91	299,100
Jan 16, 2024	28.01	28.94	27.61	28.47	28.47	478,100
Jan 12, 2024	28.12	28.43	28.00	28.24	28.24	250,500
Jan 11, 2024	27.92	28.02	27.52	27.72	27.72	221,400
Jan 10, 2024	28.31	28.31	27.66	28.14	28.14	278,400
Jan 09, 2024	27.51	28.35	27.36	28.32	28.32	278,400
Jan 08, 2024	27.57	27.94	27.15	27.81	27.81	230,900
Jan 05, 2024	27.55	27.75	27.21	27.43	27.43	265,700
Jan 04, 2024	27.94	27.94	27.51	27.74	27.74	199,400
Jan 03, 2024	27.74	28.15	27.46	27.81	27.81	262,400
Jan 02, 2024	28.85	29.44	27.69	27.73	27.73	390,000
Dec 29, 2023	29.47	29.47	28.72	28.94	28.94	179,000
Dec 28, 2023	29.58	29.83	29.34	29.43	29.43	268,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7322-0.0014(-0.19%)

CRUDE OIL77.39-1.27(-1.61%)

Bitcoin CAD95,326.75-1,537.56(-1.59%)

Supernus Pharmaceuticals, Inc. (SUPN)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7322
-0.0014(-0.19%)

CRUDE OIL
77.39
-1.27(-1.61%)

Bitcoin CAD
95,326.75
-1,537.56(-1.59%)