Supernus Pharmaceuticals Inc (SUPN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.74047684297 | 36.49 | 38.33 | 36.28 | 454659 | 37.23655412 | CS |
| 4 | 0.21 | 0.56330472103 | 37.28 | 38.33 | 34.38 | 407153 | 36.42919168 | CS |
| 12 | 3.4 | 9.97359929598 | 34.09 | 39.37 | 33.27 | 366076 | 36.05681574 | CS |
| 26 | 10.75 | 40.2019446522 | 26.74 | 39.37 | 26.645 | 400046 | 33.37963948 | CS |
| 52 | 9.18 | 32.4267043448 | 28.31 | 39.37 | 25.53 | 430478 | 31.22032867 | CS |
| 156 | 7.76 | 26.1015808947 | 29.73 | 42.09 | 21.99 | 422083 | 31.77140712 | CS |
| 260 | 13.64 | 57.1907756813 | 23.85 | 42.09 | 13.12 | 457344 | 28.76477027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 37.49 | -0.57 | -1.50 | 37.58 | 37.8511 | 36.8 | 371611 |
| 1736379300 | 38.06 | 0.63 | 1.68 | 37.23 | 38.305 | 36.76 | 294535 |
| 1736292900 | 37.43 | 0.38 | 1.03 | 36.62 | 37.55 | 36.48 | 248828 |
| 1736206500 | 37.05 | 0.13 | 0.35 | 37.5 | 38.33 | 36.8 | 869422 |
| 1735947300 | 36.92 | 0.49 | 1.35 | 36.49 | 36.93 | 36.28 | 405852 |
| 1735860900 | 36.43 | 0.27 | 0.75 | 36.27 | 36.9 | 36.1 | 323848 |
| 1735688100 | 36.16 | -0.75 | -2.03 | 36.91 | 37.0511 | 35.73 | 354549 |
| 1735601700 | 36.91 | -0.27 | -0.73 | 36.68 | 37.28 | 35.96 | 493295 |
| 1735342500 | 37.18 | 0.9 | 2.48 | 36.05 | 37.34 | 35.7 | 597505 |
| 1735256100 | 36.28 | 0.68 | 1.91 | 35.42 | 36.29 | 35.375 | 160362 |
| 1735077840 | 35.6 | 0.01 | 0.03 | 35.44 | 35.64 | 34.78 | 125303 |
| 1734996900 | 35.59 | 0.16 | 0.45 | 35.37 | 35.66 | 34.805 | 264032 |
| 1734737700 | 35.43 | -0.34 | -0.95 | 35.42 | 36.29 | 34.38 | 1057620 |
| 1734651300 | 35.77 | 0.31 | 0.87 | 35.5 | 35.79 | 35 | 273466 |
| 1734564900 | 35.46 | -0.76 | -2.10 | 36.24 | 36.79 | 35.18 | 321312 |
| 1734478500 | 36.22 | -0.27 | -0.74 | 37.35 | 37.35 | 36.15 | 311502 |
| 1734392100 | 36.49 | 0.32 | 0.88 | 36.2 | 37.07 | 35.96 | 364616 |
| 1734132900 | 36.17 | 0.01 | 0.03 | 37.28 | 37.28 | 35.68 | 455557 |
| 1734046500 | 36.16 | -0.69 | -1.87 | 36.87 | 36.97 | 36.11 | 507503 |
| 1733960100 | 36.85 | 0.11 | 0.30 | 37.01 | 37.28 | 36.59 | 253580 |
| 1733873700 | 36.74 | 0.06 | 0.16 | 36.79 | 37.27 | 36.48 | 236515 |
| 1733787300 | 36.68 | -0.49 | -1.32 | 37.19 | 37.62 | 36.605 | 272626 |
| 1733528100 | 37.17 | 0.18 | 0.49 | 37.12 | 37.475 | 36.74 | 220367 |
| 1733441700 | 36.99 | -0.16 | -0.43 | 36.83 | 37.44 | 36.2 | 246689 |
| 1733355300 | 37.15 | 0.12 | 0.32 | 36.84 | 37.52 | 36.665 | 271008 |
| 1733268900 | 37.03 | -0.28 | -0.75 | 37.24 | 37.24 | 36.21 | 399095 |
| 1733182500 | 37.31 | 0.74 | 2.02 | 36.45 | 37.41 | 36.1629 | 352905 |
| 1732917840 | 36.57 | -0.42 | -1.14 | 36.91 | 37.05 | 36.15 | 223863 |
| 1732750500 | 36.99 | 0.85 | 2.35 | 36.43 | 37.23 | 36.03 | 504763 |
| 1732664100 | 36.14 | 0.04 | 0.11 | 36.11 | 36.585 | 35.85 | 202164 |
| 1732577700 | 36.1 | -0.12 | -0.33 | 36.55 | 37.21 | 36.1 | 283201 |
| 1732318500 | 36.22 | 0.4 | 1.12 | 36.08 | 36.66 | 35.85 | 207341 |
| 1732232100 | 35.82 | -0.3 | -0.83 | 36.3 | 36.53 | 35.535 | 231925 |
| 1732145700 | 36.12 | 0.59 | 1.66 | 35.66 | 36.5 | 35.32 | 203916 |
| 1732059300 | 35.53 | 0.28 | 0.79 | 34.88 | 35.64 | 34.88 | 211604 |
| 1731972900 | 35.25 | -0.32 | -0.90 | 35.61 | 36.2 | 34.86 | 223995 |
| 1731713700 | 35.57 | -0.61 | -1.69 | 36.39 | 36.39 | 35.23 | 403290 |
| 1731627300 | 36.18 | -1.59 | -4.21 | 37.78 | 38.32 | 35.87 | 370984 |
| 1731540900 | 37.77 | -0.06 | -0.16 | 37.94 | 38.32 | 37.18 | 403586 |
| 1731454500 | 37.83 | 1.22 | 3.33 | 36.84 | 37.99 | 36.84 | 425682 |
| 1731368100 | 36.61 | 0.01 | 0.03 | 36.93 | 37.265 | 36.02 | 266696 |
| 1731108900 | 36.6 | 0.2 | 0.55 | 36.5 | 36.78 | 35.87 | 578637 |
| 1731022500 | 36.4 | -1.35 | -3.58 | 37.75 | 37.75 | 36.23 | 788445 |
| 1730936100 | 37.75 | 3.01 | 8.66 | 35.88 | 38.21 | 35.33 | 714174 |
| 1730849700 | 34.74 | 0.04 | 0.12 | 39.37 | 39.37 | 33.43 | 945025 |
| 1730763300 | 34.7 | 0.73 | 2.15 | 33.96 | 34.96 | 33.7 | 448880 |
| 1730500500 | 33.97 | -0.1 | -0.29 | 34.22 | 34.55 | 33.8 | 788776 |
| 1730414100 | 34.07 | -0.8 | -2.29 | 34.69 | 35.03 | 34.01 | 377594 |
| 1730327700 | 34.87 | 0.49 | 1.43 | 34.09 | 35.56 | 33.95 | 344750 |
| 1730241300 | 34.38 | 0.22 | 0.64 | 34 | 34.38 | 33.73 | 272778 |
| 1730154900 | 34.16 | 0.23 | 0.68 | 34.32 | 34.68 | 34 | 260459 |
| 1729895700 | 33.93 | 0.13 | 0.38 | 33.8 | 34.54 | 33.8 | 175860 |
| 1729809300 | 33.8 | -0.07 | -0.21 | 33.88 | 34.3 | 33.7 | 282806 |
| 1729722900 | 33.87 | 0.16 | 0.47 | 33.54 | 33.92 | 33.35 | 225361 |
| 1729636500 | 33.71 | 0.04 | 0.12 | 33.509999 | 34.05 | 33.27 | 140764 |
| 1729550100 | 33.67 | -0.87 | -2.52 | 34.53 | 34.55 | 33.64 | 220911 |
| 1729290900 | 34.54 | 0.7 | 2.07 | 34.09 | 34.67 | 33.7074 | 248863 |
| 1729204500 | 33.84 | -0.14 | -0.41 | 34.03 | 34.1 | 33.57 | 267683 |
| 1729118100 | 33.98 | 0.46 | 1.37 | 33.65 | 34.21 | 33.4 | 212887 |
| 1729031700 | 33.52 | 0.6 | 1.82 | 32.74 | 33.65 | 32.74 | 335169 |
| 1728945300 | 32.92 | -0.08 | -0.24 | 32.85 | 33.35 | 32.65 | 230404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
