Supernus Pharmaceuticals, Inc. (0LB2.L) LSE
49.93
-0.63(-1.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
49.93
-0.63(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 50.44 | 49.93 | 49.93 | 51.04 | 49.93 | 7 |
| March 12, 2026 | 53.1 | 50.56 | 50.56 | 53.1 | 50.42 | 14 |
| March 11, 2026 | 52.69 | 52.82 | 52.82 | 52.82 | 52.69 | 11 |
| March 10, 2026 | 55.95 | 54.8 | 54.8 | 55.95 | 54.8 | 80 |
| March 09, 2026 | 53.56 | 52.81 | 52.81 | 53.98 | 52.81 | 7 |
| March 06, 2026 | 53.43 | 53.36 | 53.36 | 53.43 | 51.76 | 28 |
| March 05, 2026 | 55.3 | 55.3 | 55.3 | 55.3 | 55.3 | 1 |
| March 04, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 1 |
| March 03, 2026 | 55.26 | 54.99 | 54.99 | 55.26 | 54.88 | 0 |
| March 02, 2026 | 54.4 | 53.92 | 53.92 | 54.4 | 53.92 | 3 |
| February 27, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 21 |
| February 26, 2026 | 55 | 54 | 54 | 55.57 | 54 | 69 |
| February 25, 2026 | 56.5 | 56.26 | 56.26 | 58.6 | 55.76 | 379 |
| February 24, 2026 | 52 | 52.14 | 52.14 | 52.14 | 51 | 2,031 |
| February 23, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 46 |
| February 20, 2026 | 51.37 | 51.22 | 0 | 51.37 | 51.22 | 0 |
| February 19, 2026 | 51.44 | 51.44 | 0 | 51.44 | 51.44 | 22 |
| February 18, 2026 | 50.65 | 50.65 | 0 | 50.65 | 50.65 | 4 |
| February 17, 2026 | 51.65 | 51.65 | 0 | 51.65 | 51.65 | 4 |
| February 13, 2026 | 49.36 | 49.36 | 0 | 49.36 | 49.36 | 5 |
| February 12, 2026 | 50.75 | 50.75 | 0 | 50.75 | 50.75 | 1 |
| February 11, 2026 | 50.9 | 50.8 | 0 | 50.9 | 50.5 | 14 |
| February 10, 2026 | 49.92 | 51.43 | 0 | 52 | 49.92 | 1 |
| February 09, 2026 | 52 | 52 | 0 | 52 | 52 | 77 |
| February 06, 2026 | 51.4 | 51.01 | 0 | 51.4 | 51.01 | 3,300 |
| February 05, 2026 | 48.38 | 49.17 | 0 | 49.94 | 48.38 | 78 |
| February 04, 2026 | 49.86 | 49.86 | 0 | 49.86 | 49.86 | 4 |
| February 03, 2026 | 49.98 | 49.93 | 0 | 49.98 | 49.93 | 4 |
| February 02, 2026 | 48.15 | 48.15 | 0 | 48.15 | 48.15 | 1 |
| January 30, 2026 | 48.73 | 48.73 | 0 | 48.73 | 48.73 | 4 |
| January 29, 2026 | 48.21 | 48.21 | 0 | 48.21 | 48.21 | 7 |
| January 28, 2026 | 49.41 | 49.99 | 0 | 49.99 | 49.41 | 9 |
| January 27, 2026 | 49.69 | 49.2 | 0 | 49.69 | 49.2 | 23 |
| January 26, 2026 | 48.07 | 48.07 | 0 | 48.07 | 48.07 | 23 |
| January 23, 2026 | 48.93 | 48.06 | 0 | 48.93 | 48.06 | 4 |
| January 22, 2026 | 50.33 | 50.33 | 0 | 50.33 | 50.33 | 46 |
| January 21, 2026 | 49.49 | 49.49 | 0 | 49.49 | 49.49 | 222 |
| January 20, 2026 | 49.72 | 49.14 | 0 | 49.72 | 49.14 | 476 |
| January 16, 2026 | 50.26 | 50.26 | 0 | 50.26 | 50.26 | 16 |
| January 15, 2026 | 53.47 | 53.47 | 0 | 53.47 | 53.47 | 222 |
| January 14, 2026 | 51.7 | 51.7 | 0 | 51.7 | 51.7 | 1 |
| January 12, 2026 | 52 | 51.39 | 0 | 52 | 51.39 | 60 |
| January 09, 2026 | 52 | 50.44 | 0 | 52.58 | 50.44 | 41 |
| January 08, 2026 | 51.75 | 50.88 | 0 | 51.75 | 50.79 | 66 |
| January 07, 2026 | 51.2 | 51.2 | 0 | 51.2 | 51.2 | 3 |
| January 06, 2026 | 48.95 | 48.95 | 0 | 48.95 | 48.95 | 30 |
| January 05, 2026 | 49.25 | 48.77 | 0 | 49.25 | 48.77 | 229 |
| January 02, 2026 | 49.7 | 49.02 | 0 | 49.7 | 49.02 | 7 |
| December 30, 2025 | 51.06 | 50.52 | 0 | 51.06 | 50.52 | 121 |
| December 29, 2025 | 51.08 | 51.08 | 0 | 51.08 | 51.08 | 3 |
| December 24, 2025 | 51.8 | 51.8 | 0 | 51.8 | 51.8 | 42 |
| December 23, 2025 | 51.51 | 51.51 | 0 | 51.51 | 51.51 | 2 |
| December 22, 2025 | 51.55 | 51.11 | 0 | 51.55 | 50.84 | 291 |
| December 19, 2025 | 50.22 | 51.8 | 0 | 51.8 | 50.22 | 251 |
| December 18, 2025 | 48.63 | 49.42 | 0 | 49.42 | 48.63 | 104 |
| December 17, 2025 | 49.68 | 48.93 | 0 | 49.68 | 48.74 | 238 |
| December 16, 2025 | 48.37 | 48.37 | 0 | 48.37 | 48.37 | 95 |
| December 15, 2025 | 46.93 | 46.93 | 0 | 46.93 | 46.93 | 1 |
| December 12, 2025 | 47.28 | 47.28 | 0 | 47.28 | 47.28 | 560 |
| December 11, 2025 | 46.53 | 46.53 | 0 | 46.53 | 46.53 | 20 |