SUPN - Supernus Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201922.1322.3721.7121.7421.74634,700
Nov 18, 201921.9222.1821.7022.0422.04619,500
Nov 15, 201921.9022.1021.6122.0822.08411,600
Nov 14, 201921.6922.0321.5021.8321.83320,700
Nov 13, 201921.5022.0921.2021.9021.90477,100
Nov 12, 201922.0022.4821.5021.6321.63508,700
Nov 11, 201921.6322.1921.3621.8521.85847,500
Nov 08, 201920.9621.8920.4921.7221.721,010,000
Nov 07, 201920.0021.3619.9621.1521.152,316,900
Nov 06, 201921.9722.0019.3519.9319.936,732,100
Nov 05, 201928.6629.3628.5429.1329.13487,300
Nov 04, 201928.8828.8928.3328.4428.44461,000
Nov 01, 201927.8328.8027.8328.7728.77393,600
Oct 31, 201927.5127.8127.1927.7927.79430,700
Oct 30, 201928.4028.4327.1327.7227.72428,400
Oct 29, 201928.1528.8328.1528.3728.37468,600
Oct 28, 201927.5728.3727.4528.1428.14396,700
Oct 25, 201926.5227.5226.3427.4827.48433,000
Oct 24, 201926.6626.8226.3026.6026.60213,900
Oct 23, 201926.5426.8626.3326.6126.61437,400
Oct 22, 201926.9726.9826.3926.5726.57376,800
Oct 21, 201925.9826.8325.7526.6526.65599,300
Oct 18, 201926.3826.6225.3025.6725.67419,300
Oct 17, 201926.3926.9126.0326.5926.59624,200
Oct 16, 201926.2127.0526.1026.1826.18475,400
Oct 15, 201925.1826.2824.7726.2126.21512,400
Oct 14, 201925.7725.9325.1625.1925.19415,800
Oct 11, 201925.4926.3425.4225.8625.86769,700
Oct 10, 201925.8026.2425.1525.2225.22344,000
Oct 09, 201925.5526.2325.3825.7425.74373,200
Oct 08, 201926.4326.6725.4625.4825.48415,000
Oct 07, 201926.7227.1826.5626.7626.76545,300
Oct 04, 201927.3327.7226.4526.9226.92884,000
Oct 03, 201926.6027.2726.2927.1827.18290,300
Oct 02, 201926.4927.0826.0526.6526.65325,400
Oct 01, 201927.6027.9226.3626.6226.62348,500
Sep 30, 201927.5127.6727.1327.4827.48378,200
Sep 27, 201927.6128.1927.3127.4727.47431,200
Sep 26, 201928.4228.6927.3727.5127.51482,100
Sep 25, 201928.1928.8027.9428.4728.47392,500
Sep 24, 201928.1228.2827.3728.1928.19891,600
Sep 23, 201929.1729.2527.9227.9727.97679,700
Sep 20, 201928.8529.7528.8529.4229.42776,300
Sep 19, 201928.8529.8128.6328.9828.98837,800
Sep 18, 201929.1329.7328.4328.7028.70720,500
Sep 17, 201928.2429.5628.2229.2729.27968,800
Sep 16, 201927.4128.4227.2628.2628.26589,900
Sep 13, 201928.1228.5927.2227.5327.53450,700
Sep 12, 201928.5328.7427.4827.8927.89571,000
Sep 11, 201928.0828.7327.8628.5828.58526,900
Sep 10, 201927.9628.5027.8328.1128.11604,500
Sep 09, 201927.5628.2327.0728.1628.16581,800
Sep 06, 201927.5527.6127.0627.2927.29438,900
Sep 05, 201927.3627.8427.1527.6127.61626,500
Sep 04, 201926.9327.2426.6227.1027.10421,000
Sep 03, 201926.8327.4526.3826.7726.77474,900
Aug 30, 201926.9627.5026.5027.0327.03345,300
Aug 29, 201927.0227.6826.4726.9426.94528,000
Aug 28, 201925.8827.2025.8526.7726.77731,400
Aug 27, 201926.7327.0025.3225.4725.47597,300
Aug 26, 201926.3526.6726.2926.5326.53388,600
Aug 23, 201927.1627.4125.9426.1326.13574,500
Aug 22, 201927.4927.6026.9127.1227.12349,500
Aug 21, 201927.4427.7127.1927.4327.43458,300
Aug 20, 201927.3927.8327.0027.1827.18585,600
Aug 19, 201927.4127.8127.1727.5127.51882,800
Aug 16, 201927.1827.3926.9027.1127.11441,400
Aug 15, 201927.5827.8626.9827.0127.01224,500
Aug 14, 201928.2028.6627.3227.5227.52421,200
Aug 13, 201928.1229.4728.1228.7928.79600,600
Aug 12, 201928.0628.3927.8328.2828.28476,400
Aug 09, 201928.6428.7827.7828.3928.39700,400
Aug 08, 201928.2629.5627.5928.6628.66853,800
Aug 07, 201930.8031.0027.9828.3128.312,687,500
Aug 06, 201932.2033.4331.8833.3033.30547,500
Aug 05, 201931.9432.8731.2632.0932.09603,000
Aug 02, 201932.6333.0232.3332.5332.53474,700
Aug 01, 201933.3433.7932.5132.7532.75451,600
Jul 31, 201933.4034.1132.9633.3733.37431,100
Jul 30, 201932.4433.5832.1733.3533.35426,800
Jul 29, 201932.5632.9432.1932.7832.78213,900
Jul 26, 201932.1232.8031.7332.4332.43336,000
Jul 25, 201932.9632.9631.8532.0032.00679,500
Jul 24, 201932.1032.8031.7732.7832.78228,500
Jul 23, 201932.1132.3831.9432.0832.08274,200
Jul 22, 201932.0832.4431.9432.0932.09266,100
Jul 19, 201932.2732.6131.8632.0232.02311,700
Jul 18, 201931.8532.7031.5532.3232.32380,400
Jul 17, 201931.9132.3031.3231.8931.89316,700
Jul 16, 201932.1032.2131.7131.9531.95184,400
Jul 15, 201931.9432.2531.6432.1032.10220,100
Jul 12, 201931.9032.1031.6531.9031.90222,200
Jul 11, 201932.3332.5231.4431.9831.98415,800
Jul 10, 201932.2432.4231.5132.2432.24314,400
Jul 09, 201931.5832.6331.5832.2132.21267,000
Jul 08, 201932.5532.6131.5831.7731.77920,600
Jul 05, 201932.5532.6632.1832.5832.58269,500
Jul 03, 201933.1433.1432.6032.8032.80138,600
Jul 02, 201933.4133.4332.4932.7932.79381,500
Jul 01, 201933.4533.4532.7733.2733.27392,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...