Australia markets closed

Supernus Pharmaceuticals, Inc. (SUPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.08-0.02 (-0.07%)
At close: 04:00PM EDT
30.08 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202430.1530.6929.9930.0830.08394,200
30 Apr 202430.4030.7030.0330.1030.10288,600
29 Apr 202430.3531.2730.3530.6030.60365,500
26 Apr 202429.4630.1929.1730.0730.07330,600
25 Apr 202430.0330.2229.1729.3129.31351,500
24 Apr 202429.9630.4029.8230.2630.26201,700
23 Apr 202429.7531.8429.5929.9529.95201,200
22 Apr 202429.5630.3029.2829.7129.71352,500
19 Apr 202428.6729.5328.6729.4029.40361,600
18 Apr 202428.8729.4828.6328.8728.87347,900
17 Apr 202429.7430.0828.8829.0029.00393,800
16 Apr 202430.0030.4029.3529.4329.43388,900
15 Apr 202430.5130.6029.6829.9929.99372,700
12 Apr 202431.9831.9830.0830.2430.24375,000
11 Apr 202432.2132.5931.6532.0032.00454,400
10 Apr 202430.9731.9230.7431.8431.84307,400
09 Apr 202431.5032.4031.4331.7331.73282,400
08 Apr 202430.5833.1030.5831.4331.43789,600
05 Apr 202433.3333.6033.1333.5533.55243,000
04 Apr 202434.4434.4933.0933.2433.24290,000
03 Apr 202432.8534.0732.8233.8533.85309,400
02 Apr 202433.2333.6132.7733.1733.17304,000
01 Apr 202434.1034.1033.0633.5233.52236,000
28 Mar 202433.8434.3933.4734.1134.11491,000
27 Mar 202432.8533.8332.5633.7433.74364,000
26 Mar 202432.9933.5932.2932.4832.48611,800
25 Mar 202434.7334.9832.5732.7532.75366,600
22 Mar 202435.1535.2233.9734.5234.52492,800
21 Mar 202435.0535.4434.6835.1735.17435,800
20 Mar 202435.1335.3534.5034.8834.88438,100
19 Mar 202434.1335.3534.0035.1535.15781,200
18 Mar 202433.1534.3032.5534.1934.19431,900
15 Mar 202433.0433.3532.6532.9832.98694,800
14 Mar 202434.4034.7333.0233.3733.37500,800
13 Mar 202432.6834.8332.6834.6634.66772,400
12 Mar 202432.2133.0131.7832.9232.92510,800
11 Mar 202431.1632.4730.8832.4332.43331,500
08 Mar 202431.1732.0030.9131.0731.07228,000
07 Mar 202431.2731.4230.5930.8130.81338,200
06 Mar 202430.7431.3630.3031.1131.11434,300
05 Mar 202430.4130.6429.7830.3530.35386,400
04 Mar 202430.9631.0529.8530.6330.63517,000
01 Mar 202430.0031.2229.7831.0131.01465,500
29 Feb 202431.3131.3128.8829.7029.70517,000
28 Feb 202428.5832.3026.2731.0831.08893,900
27 Feb 202429.7131.5629.4630.6930.69907,800
26 Feb 202428.9330.4428.9129.5029.50557,200
23 Feb 202427.9629.1927.8129.0629.06346,900
22 Feb 202428.2428.3227.6027.9427.94239,700
21 Feb 202428.0128.3127.8628.1428.14334,200
20 Feb 202428.0928.5927.9728.0528.05222,200
16 Feb 202428.5429.0828.2528.4228.42330,100
15 Feb 202427.6528.8027.6028.6628.66285,100
14 Feb 202427.4027.8927.2027.5627.56222,600
13 Feb 202427.5027.9326.9127.1127.11212,200
12 Feb 202428.0628.5127.9628.3528.35252,800
09 Feb 202427.9228.1527.5427.9127.91297,700
08 Feb 202427.1928.1326.8527.9027.90218,200
07 Feb 202428.4028.4427.1727.2427.24174,500
06 Feb 202427.2728.4527.0728.3128.31326,300
05 Feb 202427.5527.8526.7827.3127.31293,600
02 Feb 202427.5227.7927.2427.6727.67214,500
01 Feb 202427.8028.1127.2627.8627.86335,100
31 Jan 202428.3728.6127.6327.6827.68261,100
30 Jan 202428.8728.9728.3428.3528.35200,500
29 Jan 202428.7829.9228.5529.0729.07356,000
26 Jan 202429.2029.7628.2828.7228.72330,900
25 Jan 202428.3628.8727.9728.8528.85356,500
24 Jan 202428.1128.6827.8428.0728.07282,900
23 Jan 202428.7329.0427.4427.7227.72264,900
22 Jan 202427.9729.9927.6728.4128.41735,800
19 Jan 202427.6727.6826.4727.6727.67501,300
18 Jan 202428.1428.1727.4627.5227.52544,100
17 Jan 202428.0428.1327.6827.9127.91299,100
16 Jan 202428.0128.9427.6128.4728.47478,100
12 Jan 202428.1228.4328.0028.2428.24250,500
11 Jan 202427.9228.0227.5227.7227.72221,400
10 Jan 202428.3128.3127.6628.1428.14278,400
09 Jan 202427.5128.3527.3628.3228.32278,400
08 Jan 202427.5727.9427.1527.8127.81230,900
05 Jan 202427.5527.7527.2127.4327.43265,700
04 Jan 202427.9427.9427.5127.7427.74199,400
03 Jan 202427.7428.1527.4627.8127.81262,400
02 Jan 202428.8529.4427.6927.7327.73390,000
29 Dec 202329.4729.4728.7228.9428.94179,000
28 Dec 202329.5829.8329.3429.4329.43268,700
27 Dec 202329.6829.9029.3629.6829.68269,800
26 Dec 202329.4129.8329.1429.5529.55258,900
22 Dec 202328.9229.3128.7429.2329.23299,900
21 Dec 202327.4728.6327.4728.6128.61433,700
20 Dec 202328.0828.3127.4027.4327.43329,600
19 Dec 202327.6028.5427.1528.1128.11339,300
18 Dec 202327.5327.5327.1227.2927.29280,300
15 Dec 202327.8928.0026.8927.2527.251,374,500
14 Dec 202327.8928.1527.2327.6627.66387,000
13 Dec 202326.5327.6726.3927.5627.56400,000
12 Dec 202326.6727.3726.1326.5726.57416,200
11 Dec 202326.8427.0026.1726.5026.50481,400
08 Dec 202327.3427.5926.8626.9126.91219,500
07 Dec 202326.8827.5526.5127.2727.27369,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...