NasdaqGM - Nasdaq Real Time Price USD

Supernus Pharmaceuticals, Inc. (SUPN)

Compare
33.78 +0.26 (+0.78%)
As of 10:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 33.65 33.94 33.40 33.78 33.78 12,738
Oct 15, 2024 32.74 33.65 32.74 33.52 33.52 335,100
Oct 14, 2024 32.85 33.35 32.65 32.92 32.92 230,400
Oct 11, 2024 32.17 33.12 31.99 33.00 33.00 395,900
Oct 10, 2024 32.24 32.27 31.63 31.89 31.89 259,300
Oct 9, 2024 32.57 33.30 32.01 32.38 32.38 307,200
Oct 8, 2024 31.99 32.60 31.87 32.50 32.50 341,800
Oct 7, 2024 31.91 32.22 31.36 32.06 32.06 191,000
Oct 4, 2024 32.41 32.67 31.93 32.02 32.02 163,700
Oct 3, 2024 32.04 32.65 31.73 32.10 32.10 278,600
Oct 2, 2024 31.95 32.19 31.64 32.16 32.16 351,100
Oct 1, 2024 31.10 32.32 30.83 32.00 32.00 418,800
Sep 30, 2024 30.82 31.48 30.82 31.18 31.18 341,700
Sep 27, 2024 30.85 31.40 30.63 30.75 30.75 316,900
Sep 26, 2024 30.29 31.00 29.96 30.77 30.77 306,100
Sep 25, 2024 30.60 30.60 29.74 29.94 29.94 276,300
Sep 24, 2024 31.50 31.50 30.41 30.57 30.57 348,800
Sep 23, 2024 31.73 31.74 30.97 31.42 31.42 302,600
Sep 20, 2024 31.94 32.21 31.73 31.82 31.82 1,228,700
Sep 19, 2024 32.26 32.26 31.78 32.13 32.13 239,100
Sep 18, 2024 31.64 32.59 31.59 31.84 31.84 313,100
Sep 17, 2024 31.62 31.95 31.58 31.72 31.72 244,500
Sep 16, 2024 31.34 31.87 30.78 31.48 31.48 354,800
Sep 13, 2024 31.22 31.62 30.99 31.11 31.11 585,200
Sep 12, 2024 31.24 31.57 30.73 30.90 30.90 479,800
Sep 11, 2024 32.71 32.75 29.50 31.08 31.08 1,163,700
Sep 10, 2024 33.87 34.13 33.25 33.49 33.49 246,300
Sep 9, 2024 33.75 34.27 33.50 33.91 33.91 302,500
Sep 6, 2024 34.26 34.46 33.54 33.84 33.84 271,200
Sep 5, 2024 35.11 35.15 34.31 34.38 34.38 191,100
Sep 4, 2024 34.74 35.02 34.30 35.00 35.00 347,800
Sep 3, 2024 34.90 34.93 34.39 34.71 34.71 380,700
Aug 30, 2024 35.11 35.18 34.57 35.16 35.16 244,800
Aug 29, 2024 34.90 35.10 34.63 35.00 35.00 186,300
Aug 28, 2024 34.66 34.80 34.38 34.64 34.64 297,500
Aug 27, 2024 34.84 34.92 34.53 34.90 34.90 134,400
Aug 26, 2024 35.18 35.41 34.69 34.87 34.87 217,300
Aug 23, 2024 34.58 35.03 34.24 34.97 34.97 342,400
Aug 22, 2024 34.69 34.85 34.28 34.44 34.44 207,000
Aug 21, 2024 34.59 34.74 34.32 34.69 34.69 327,200
Aug 20, 2024 34.10 34.75 33.98 34.43 34.43 322,000
Aug 19, 2024 34.49 34.72 34.13 34.21 34.21 259,600
Aug 16, 2024 34.21 35.02 34.03 34.55 34.55 470,300
Aug 15, 2024 33.76 34.42 33.57 34.25 34.25 653,400
Aug 14, 2024 33.69 34.00 33.00 33.27 33.27 494,400
Aug 13, 2024 32.50 33.88 32.44 33.65 33.65 585,100
Aug 12, 2024 32.08 32.55 31.86 32.39 32.39 526,500
Aug 9, 2024 31.46 32.41 31.46 32.10 32.10 503,400
Aug 8, 2024 31.90 32.63 31.21 31.48 31.48 662,800
Aug 7, 2024 30.87 33.93 30.00 31.92 31.92 1,845,700
Aug 6, 2024 27.89 28.55 27.58 27.88 27.88 619,300
Aug 5, 2024 27.45 28.48 27.05 27.92 27.92 644,700
Aug 2, 2024 28.76 29.33 28.23 28.78 28.78 452,600
Aug 1, 2024 29.78 29.79 29.16 29.57 29.57 444,100
Jul 31, 2024 30.46 30.46 29.80 29.82 29.82 494,700
Jul 30, 2024 30.71 31.05 29.94 30.28 30.28 326,900
Jul 29, 2024 30.84 31.03 30.38 30.59 30.59 343,900
Jul 26, 2024 31.00 31.44 30.31 30.75 30.75 353,400
Jul 25, 2024 30.50 31.15 30.47 30.68 30.68 472,900
Jul 24, 2024 29.76 30.66 29.76 30.44 30.44 562,100
Jul 23, 2024 29.87 30.41 29.67 29.90 29.90 426,200
Jul 22, 2024 30.28 30.83 29.99 30.00 30.00 794,900
Jul 19, 2024 29.22 31.00 29.05 30.25 30.25 997,200
Jul 18, 2024 28.62 29.23 28.44 29.10 29.10 626,300
Jul 17, 2024 28.66 29.70 28.66 28.95 28.95 439,400
Jul 16, 2024 28.99 29.25 28.60 28.94 28.94 366,300
Jul 15, 2024 28.63 29.30 28.45 28.73 28.73 474,800
Jul 12, 2024 28.88 29.62 28.47 28.62 28.62 472,300
Jul 11, 2024 28.03 28.60 27.80 28.49 28.49 466,400
Jul 10, 2024 26.74 27.49 26.65 27.48 27.48 286,600
Jul 9, 2024 26.18 26.76 26.08 26.69 26.69 270,100
Jul 8, 2024 26.16 26.69 25.94 26.24 26.24 264,300
Jul 5, 2024 25.90 26.19 25.66 26.03 26.03 223,700
Jul 3, 2024 25.85 26.04 25.55 26.01 26.01 148,600
Jul 2, 2024 26.49 26.49 25.66 25.77 25.77 271,100
Jul 1, 2024 26.85 27.29 26.33 26.55 26.55 336,100
Jun 28, 2024 27.02 27.55 26.56 26.75 26.75 2,640,700
Jun 27, 2024 26.78 26.91 26.17 26.87 26.87 480,400
Jun 26, 2024 26.31 26.96 26.17 26.72 26.72 441,300
Jun 25, 2024 26.88 27.04 26.43 26.51 26.51 422,600
Jun 24, 2024 27.08 27.58 26.86 26.91 26.91 443,200
Jun 21, 2024 26.86 27.38 26.58 27.04 27.04 3,528,600
Jun 20, 2024 26.49 26.90 26.15 26.80 26.80 507,800
Jun 18, 2024 25.98 26.88 25.86 26.66 26.66 535,800
Jun 17, 2024 25.82 26.52 25.82 25.99 25.99 432,600
Jun 14, 2024 26.31 26.59 25.53 25.99 25.99 413,900
Jun 13, 2024 26.91 27.08 26.37 26.56 26.56 439,900
Jun 12, 2024 26.77 27.46 26.24 27.08 27.08 601,900
Jun 11, 2024 26.03 26.31 25.64 26.20 26.20 395,500
Jun 10, 2024 25.99 26.31 25.65 26.19 26.19 746,800
Jun 7, 2024 26.96 27.10 25.90 26.26 26.26 871,100
Jun 6, 2024 27.55 28.33 26.35 27.15 27.15 762,700
Jun 5, 2024 27.98 28.00 27.18 27.54 27.54 486,900
Jun 4, 2024 27.50 28.34 27.33 27.92 27.92 471,700
Jun 3, 2024 27.13 28.13 26.42 27.61 27.61 482,000
May 31, 2024 26.82 27.26 26.42 27.12 27.12 527,100
May 30, 2024 26.72 26.83 26.12 26.57 26.57 555,000
May 29, 2024 26.79 27.06 26.41 26.57 26.57 589,500
May 28, 2024 27.69 28.33 26.95 27.07 27.07 481,900
May 24, 2024 27.98 27.98 27.12 27.51 27.51 453,200
May 23, 2024 27.99 28.82 27.52 27.77 27.77 623,500
May 22, 2024 28.00 28.88 27.78 27.87 27.87 966,800
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 9, 2024 31.52 32.87 29.04 30.00 30.00 1,066,000
May 8, 2024 30.97 31.56 30.76 31.30 31.30 461,400
May 7, 2024 30.56 31.31 30.41 31.15 31.15 471,700
May 6, 2024 31.04 31.41 30.14 30.42 30.42 335,100
May 3, 2024 30.74 30.91 30.00 30.83 30.83 362,400
May 2, 2024 30.53 30.66 29.79 30.27 30.27 319,400
May 1, 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 9, 2024 31.50 32.40 31.43 31.73 31.73 282,400
Apr 8, 2024 30.58 33.10 30.58 31.43 31.43 789,600
Apr 5, 2024 33.33 33.60 33.13 33.55 33.55 243,000
Apr 4, 2024 34.44 34.49 33.09 33.24 33.24 290,000
Apr 3, 2024 32.85 34.07 32.82 33.85 33.85 309,400
Apr 2, 2024 33.23 33.61 32.77 33.17 33.17 304,000
Apr 1, 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 8, 2024 31.17 32.00 30.91 31.07 31.07 228,000
Mar 7, 2024 31.27 31.42 30.59 30.81 30.81 338,200
Mar 6, 2024 30.74 31.36 30.30 31.11 31.11 434,300
Mar 5, 2024 30.41 30.64 29.78 30.35 30.35 386,400
Mar 4, 2024 30.96 31.05 29.85 30.63 30.63 517,000
Mar 1, 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 9, 2024 27.92 28.15 27.54 27.91 27.91 297,700
Feb 8, 2024 27.19 28.13 26.85 27.90 27.90 218,200
Feb 7, 2024 28.40 28.44 27.17 27.24 27.24 174,500
Feb 6, 2024 27.27 28.45 27.07 28.31 28.31 326,300
Feb 5, 2024 27.55 27.85 26.78 27.31 27.31 293,600
Feb 2, 2024 27.52 27.79 27.24 27.67 27.67 214,500
Feb 1, 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 9, 2024 27.51 28.35 27.36 28.32 28.32 278,400
Jan 8, 2024 27.57 27.94 27.15 27.81 27.81 230,900
Jan 5, 2024 27.55 27.75 27.21 27.43 27.43 265,700
Jan 4, 2024 27.94 27.94 27.51 27.74 27.74 199,400
Jan 3, 2024 27.74 28.15 27.46 27.81 27.81 262,400
Jan 2, 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
Dec 27, 2023 29.68 29.90 29.36 29.68 29.68 269,800
Dec 26, 2023 29.41 29.83 29.14 29.55 29.55 258,900
Dec 22, 2023 28.92 29.31 28.74 29.23 29.23 299,900
Dec 21, 2023 27.47 28.63 27.47 28.61 28.61 433,700
Dec 20, 2023 28.08 28.31 27.40 27.43 27.43 329,600
Dec 19, 2023 27.60 28.54 27.15 28.11 28.11 339,300
Dec 18, 2023 27.53 27.53 27.12 27.29 27.29 280,300
Dec 15, 2023 27.89 28.00 26.89 27.25 27.25 1,374,500
Dec 14, 2023 27.89 28.15 27.23 27.66 27.66 387,000
Dec 13, 2023 26.53 27.67 26.39 27.56 27.56 400,000
Dec 12, 2023 26.67 27.37 26.13 26.57 26.57 416,200
Dec 11, 2023 26.84 27.00 26.17 26.50 26.50 481,400
Dec 8, 2023 27.34 27.59 26.86 26.91 26.91 219,500
Dec 7, 2023 26.88 27.55 26.51 27.27 27.27 369,800
Dec 6, 2023 27.76 27.85 26.67 26.78 26.78 403,100
Dec 5, 2023 27.92 28.42 27.63 27.78 27.78 285,800
Dec 4, 2023 27.65 28.30 27.60 28.11 28.11 353,300
Dec 1, 2023 27.32 27.66 26.81 27.58 27.58 328,100
Nov 30, 2023 27.10 27.86 26.85 27.25 27.25 251,800
Nov 29, 2023 27.10 27.57 26.91 26.94 26.94 262,200
Nov 28, 2023 27.18 27.96 26.94 26.97 26.97 226,400
Nov 27, 2023 27.56 27.67 26.99 27.09 27.09 252,200
Nov 24, 2023 27.43 27.85 27.40 27.83 27.83 98,300
Nov 22, 2023 27.53 27.92 27.30 27.41 27.41 174,800
Nov 21, 2023 27.17 27.78 27.10 27.23 27.23 215,300
Nov 20, 2023 27.45 27.87 26.86 27.31 27.31 274,200
Nov 17, 2023 28.16 28.68 27.22 27.43 27.43 578,900
Nov 16, 2023 28.69 28.72 27.66 27.88 27.88 285,300
Nov 15, 2023 28.06 28.79 28.00 28.59 28.59 469,300
Nov 14, 2023 28.05 28.51 27.81 28.04 28.04 429,400
Nov 13, 2023 26.48 27.64 26.48 27.33 27.33 375,300
Nov 10, 2023 26.40 26.99 25.73 26.65 26.65 533,700
Nov 9, 2023 25.00 26.81 24.46 26.14 26.14 1,029,800
Nov 8, 2023 23.96 24.23 23.47 23.52 23.52 491,000
Nov 7, 2023 24.01 24.13 23.05 23.86 23.86 430,700
Nov 6, 2023 24.62 24.84 23.56 24.03 24.03 497,700
Nov 3, 2023 24.48 24.98 24.21 24.48 24.48 582,600
Nov 2, 2023 24.24 24.60 23.52 24.07 24.07 370,900
Nov 1, 2023 23.70 24.08 23.58 23.91 23.91 322,800
Oct 31, 2023 23.71 24.05 23.53 23.85 23.85 411,600
Oct 30, 2023 23.76 24.07 23.16 23.62 23.62 475,700
Oct 27, 2023 22.63 23.80 21.99 23.56 23.56 516,500
Oct 26, 2023 23.39 24.78 22.69 22.72 22.72 412,100
Oct 25, 2023 23.69 24.37 23.18 23.25 23.25 377,400
Oct 24, 2023 23.97 24.35 23.82 24.00 24.00 488,800
Oct 23, 2023 24.09 24.63 23.71 23.76 23.76 345,600
Oct 20, 2023 23.90 24.65 23.90 24.31 24.31 442,200
Oct 19, 2023 25.08 25.19 23.57 23.78 23.78 820,000
Oct 18, 2023 25.64 26.12 24.98 25.23 25.23 351,900
Oct 17, 2023 25.80 26.70 25.80 25.95 25.95 710,700
Oct 16, 2023 25.00 25.85 24.88 25.82 25.82 565,700

Related Tickers