Supernus Pharmaceuticals, Inc. (0LB2.L) LSE

45.76

-0.1666(-0.36%)

Updated at September 08 02:53PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45.39	45.93	45.93	45.98	45.39	302
September 04, 2025	45.3	45.45	45.45	45.45	45.2	711
September 02, 2025	44.95	44.7	44.7	44.95	44.7	14
August 29, 2025	45.53	45.27	45.27	45.53	45.27	1,423
August 28, 2025	45.07	45.24	45.24	45.24	45.07	43
August 27, 2025	44.09	44.85	44.85	44.85	44.09	16
August 26, 2025	44.42	44.48	44.48	44.48	44.42	7
August 22, 2025	44.11	44.77	44.77	44.77	43.11	516
August 21, 2025	43	43	43	43	43	0
August 20, 2025	42.15	42.77	42.77	42.84	42.15	209
August 19, 2025	42.98	43.37	43.37	43.37	42.98	77
August 18, 2025	42.76	43.24	43.24	43.24	42.76	60
August 15, 2025	43.03	43.18	43.18	43.18	43.03	104
August 13, 2025	41.86	42.84	42.84	42.84	41.86	86
August 12, 2025	41.4	41.4	41.4	41.4	41.4	10
August 11, 2025	40.46	40.44	40.44	40.46	40.44	105
August 08, 2025	41.44	41.43	41.44	41.44	41.43	21
August 07, 2025	42.41	41.83	41.83	42.41	41.83	244
August 06, 2025	39.17	42.82	42.82	43.18	39.1	2,644
August 05, 2025	36.58	37.19	37.19	37.27	36.53	168
August 04, 2025	36.07	36.5	36.5	36.5	36.07	32
August 01, 2025	35.13	34.57	34.57	35.13	34.57	25
July 31, 2025	33.42	35.16	35.16	35.26	33.42	61
July 30, 2025	34.36	34.35	34.35	34.36	34.35	7
July 16, 2025	34.34	34.34	34.34	34.34	34.34	3
July 15, 2025	33.55	33.33	33.33	33.55	33.33	0
July 14, 2025	32.85	32.85	32.85	32.85	32.85	0
July 11, 2025	33.09	33.09	33.09	33.09	33.09	4
July 10, 2025	33.25	33.25	33.25	33.25	33.25	1
July 09, 2025	32.41	32.41	32.41	32.41	32.41	3
July 02, 2025	31.65	32.08	32.08	32.08	31.65	190
June 30, 2025	31.24	31.24	31.24	31.24	31.24	2
June 20, 2025	32.52	32.67	32.67	32.67	32.52	900
June 18, 2025	32.13	32.13	32.13	32.13	32.13	900
June 17, 2025	32.26	32.81	32.81	32.81	32.26	825
June 16, 2025	32.04	32.6	32.6	32.6	32.04	15
June 13, 2025	32.52	32.5	32.5	32.52	32.5	12
June 12, 2025	33.19	33.19	33.19	33.19	33.19	0
June 11, 2025	33.28	33.28	33.28	33.28	33.28	2
June 10, 2025	33.43	33.43	33.43	33.43	33.43	12
June 09, 2025	33.28	33.28	33.28	33.28	33.28	1
June 06, 2025	32.67	32.62	32.62	32.67	32.62	15
June 04, 2025	31.1	31.1	31.1	31.1	31.1	9
June 03, 2025	31.9	31.84	31.84	31.9	31.81	2
June 02, 2025	31.98	31.98	31.98	31.98	31.98	0
May 30, 2025	31.55	31.55	31.55	31.55	31.55	28,080
May 28, 2025	32.42	32.46	32.46	32.46	32.42	720
May 27, 2025	32.45	32.67	32.67	32.67	32.45	12
May 22, 2025	32.49	32.49	32.49	32.49	32.49	0
May 20, 2025	32.53	32.99	32.99	32.99	32.53	4
May 19, 2025	33.27	32.88	32.88	33.51	32.76	30
May 14, 2025	31.88	31.88	31.88	31.88	31.88	1