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 | 1.625 | 5.57939914163 | 29.125 | 31.44 | 29.125 | 583323 | 30.32498103 | CS |
| 4 | 3.73 | 13.8045891932 | 27.02 | 31.44 | 25.5501 | 536837 | 28.29442103 | CS |
| 12 | 0.01 | 0.0325309043591 | 30.74 | 32.87 | 25.53 | 615975 | 27.93348017 | CS |
| 26 | 1.55 | 5.30821917808 | 29.2 | 35.44 | 25.53 | 490124 | 29.26824143 | CS |
| 52 | 0.56 | 1.8549188473 | 30.19 | 35.44 | 21.99 | 453094 | 28.75642086 | CS |
| 156 | 3.37 | 12.3082542001 | 27.38 | 42.09 | 21.99 | 427466 | 30.99018466 | CS |
| 260 | -1.37 | -4.26525529265 | 32.12 | 42.09 | 13.12 | 481617 | 27.91409483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 30.75 | 0.07 | 0.23 | 31 | 31.44 | 30.31 | 353448 |
| 1721946900 | 30.68 | 0.24 | 0.79 | 30.5 | 31.15 | 30.47 | 473029 |
| 1721860500 | 30.44 | 0.54 | 1.81 | 29.76 | 30.66 | 29.76 | 561882 |
| 1721774100 | 29.9 | -0.47 | -1.55 | 29.87 | 30.41 | 29.67 | 426173 |
| 1721687700 | 30.37 | 0.12 | 0.40 | 30.28 | 30.83 | 30.01 | 480762 |
| 1721428500 | 30.25 | 1.15 | 3.95 | 29.125 | 31 | 29.125 | 974771 |
| 1721342100 | 29.1 | 0.15 | 0.52 | 28.62 | 29.23 | 28.44 | 626383 |
| 1721255700 | 28.95 | 0.01 | 0.03 | 28.66 | 29.7 | 28.66 | 438516 |
| 1721169300 | 28.94 | 0.21 | 0.73 | 28.99 | 29.25 | 28.6 | 366263 |
| 1721082900 | 28.73 | 0.11 | 0.38 | 28.63 | 29.3 | 28.45 | 474790 |
| 1720823700 | 28.62 | 0.13 | 0.46 | 28.88 | 29.62 | 28.47 | 472320 |
| 1720737300 | 28.49 | 1.01 | 3.68 | 28.03 | 28.6 | 27.88 | 465229 |
| 1720650900 | 27.48 | 0.79 | 2.96 | 26.74 | 27.49 | 26.645 | 286574 |
| 1720564500 | 26.69 | 0.45 | 1.71 | 26.18 | 26.76 | 26.08 | 268782 |
| 1720478100 | 26.24 | 0.21 | 0.81 | 26.16 | 26.69 | 25.94 | 264278 |
| 1720218900 | 26.03 | 0.02 | 0.08 | 25.9 | 26.19 | 25.655 | 223656 |
| 1720040640 | 26.01 | 0.24 | 0.93 | 25.85 | 26.04 | 25.5501 | 148618 |
| 1719959700 | 25.77 | -0.78 | -2.94 | 26.49 | 26.49 | 25.66 | 271075 |
| 1719873300 | 26.55 | -0.2 | -0.75 | 26.85 | 27.285 | 26.33 | 336080 |
| 1719614100 | 26.75 | -0.12 | -0.45 | 27.02 | 27.55 | 26.56 | 2640715 |
| 1719527700 | 26.87 | 0.15 | 0.56 | 26.78 | 26.905 | 26.17 | 480397 |
| 1719441300 | 26.72 | 0.21 | 0.79 | 26.31 | 26.96 | 26.1716 | 441251 |
| 1719354900 | 26.51 | -0.4 | -1.49 | 26.88 | 27.04 | 26.43 | 422574 |
| 1719268500 | 26.91 | -0.13 | -0.48 | 27.08 | 27.58 | 26.86 | 443179 |
| 1719009300 | 27.04 | 0.24 | 0.90 | 26.86 | 27.38 | 26.58 | 3528611 |
| 1718922900 | 26.8 | 0.14 | 0.53 | 26.49 | 26.9 | 26.15 | 507820 |
| 1718750100 | 26.66 | 0.67 | 2.58 | 25.98 | 26.88 | 25.86 | 535794 |
| 1718663700 | 25.99 | 0 | 0.00 | 25.82 | 26.52 | 25.82 | 432597 |
| 1718404500 | 25.99 | -0.57 | -2.15 | 26.31 | 26.69 | 25.53 | 413875 |
| 1718318100 | 26.56 | -0.52 | -1.92 | 26.91 | 27.08 | 26.37 | 439915 |
| 1718231700 | 27.08 | 0.88 | 3.36 | 26.82 | 27.46 | 26.235 | 598490 |
| 1718145300 | 26.2 | 0.01 | 0.04 | 26.03 | 26.31 | 25.64 | 395508 |
| 1718058900 | 26.19 | -0.07 | -0.27 | 25.99 | 26.31 | 25.65 | 746792 |
| 1717799700 | 26.26 | -0.89 | -3.28 | 26.93 | 27.1 | 25.9 | 865662 |
| 1717713300 | 27.15 | -0.39 | -1.42 | 27.55 | 28.33 | 26.35 | 762729 |
| 1717626900 | 27.54 | -0.38 | -1.36 | 27.98 | 28 | 27.18 | 486947 |
| 1717540500 | 27.92 | 0.31 | 1.12 | 27.5 | 28.34 | 27.3349 | 471699 |
| 1717454100 | 27.61 | 0.49 | 1.81 | 27.13 | 28.13 | 26.42 | 481959 |
| 1717194900 | 27.12 | 0.56 | 2.11 | 26.82 | 27.255 | 26.42 | 527138 |
| 1717108500 | 26.56 | -0.01 | -0.04 | 26.72 | 26.83 | 26.12 | 554971 |
| 1717022100 | 26.57 | -0.5 | -1.85 | 26.79 | 27.06 | 26.41 | 589495 |
| 1716935700 | 27.07 | -0.44 | -1.60 | 27.69 | 28.325 | 26.95 | 468383 |
| 1716590100 | 27.51 | -0.26 | -0.94 | 27.98 | 27.98 | 27.12 | 453220 |
| 1716503700 | 27.77 | -0.1 | -0.36 | 27.99 | 28.815 | 27.52 | 608458 |
| 1716417300 | 27.87 | -0.18 | -0.64 | 28 | 28.88 | 27.78 | 966793 |
| 1716330900 | 28.05 | -0.72 | -2.50 | 28.74 | 28.77 | 27.63 | 706784 |
| 1716244500 | 28.77 | -0.33 | -1.13 | 28.93 | 29.37 | 28.56 | 756684 |
| 1715985300 | 29.1 | -0.06 | -0.21 | 29.32 | 29.32 | 28.7 | 625388 |
| 1715898900 | 29.16 | 0.42 | 1.46 | 28.41 | 29.645 | 28 | 1090039 |
| 1715812500 | 28.74 | -0.23 | -0.79 | 29.2 | 29.565 | 28.65 | 381638 |
| 1715726100 | 28.97 | -0.71 | -2.39 | 29.81 | 30.19 | 28.86 | 557388 |
| 1715639700 | 29.68 | 0.72 | 2.49 | 29.14 | 30.32 | 29.14 | 549388 |
| 1715380500 | 28.96 | -1.04 | -3.47 | 30.34 | 30.57 | 28.27 | 922410 |
| 1715294100 | 30 | -1.3 | -4.15 | 31.52 | 32.869999 | 29.04 | 1066039 |
| 1715207700 | 31.3 | 0.15 | 0.48 | 30.97 | 31.56 | 30.76 | 461434 |
| 1715121300 | 31.15 | 0.73 | 2.40 | 30.56 | 31.31 | 30.41 | 471705 |
| 1715034900 | 30.42 | -0.41 | -1.33 | 31.04 | 31.405 | 30.14 | 335111 |
| 1714775700 | 30.83 | 0.56 | 1.85 | 30.74 | 30.91 | 30 | 362428 |
| 1714689300 | 30.27 | 0.19 | 0.63 | 30.53 | 30.66 | 29.79 | 319381 |
| 1714602900 | 30.08 | -0.02 | -0.07 | 30.15 | 30.69 | 29.99 | 394210 |
| 1714516500 | 30.1 | -0.5 | -1.63 | 30.4 | 30.7 | 30.03 | 288562 |
| 1714430100 | 30.6 | 0.53 | 1.76 | 30.35 | 31.27 | 30.35 | 365488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
