Supernus Pharmaceuticals, Inc. (SUPN) NASDAQ

49.91

-0.55(-1.09%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	50.76	49.91	49.91	51.81	49.64	802,078
March 12, 2026	51.8	50.46	50.46	52.18	50.42	469,880
March 11, 2026	53.16	53.22	53.22	53.41	51.38	553,629
March 10, 2026	54.29	53.67	53.67	56	53.61	497,779
March 09, 2026	53.56	54.17	54.17	54.3	52.27	799,890
March 06, 2026	53.43	53.87	53.87	54.24	52.27	649,634
March 05, 2026	54.81	54.27	54.27	55.34	52.5	880,214
March 04, 2026	54.72	55.58	55.58	56.49	54.16	523,398
March 03, 2026	54.27	54.56	54.56	55	52.95	698,020
March 02, 2026	53.99	55.09	55.09	55.28	53.3	474,117
February 27, 2026	56.59	54.73	54.73	56.59	53.11	875,702
February 26, 2026	55.6	55.75	55.75	56.38	54.05	1.25M
February 25, 2026	56.5	56.32	56.32	59.68	55.35	2.82M
February 24, 2026	50.95	53.3	53.3	53.68	50.77	2.21M
February 23, 2026	50.75	50.69	50.69	51.23	49.63	563,504
February 20, 2026	51.48	50.86	0	51.88	50.19	758,600
February 19, 2026	50.27	51.35	0	51.63	49.6	774,000
February 18, 2026	51.65	50.2	0	51.65	50.03	494,613
February 17, 2026	50.87	51.62	0	51.97	50.46	721,000
February 13, 2026	49.85	50.84	0	51.41	49.46	738,700
February 12, 2026	51.37	49.85	0	51.59	49.76	675,941
February 11, 2026	51.17	51.34	0	51.61	49.94	656,700
February 10, 2026	51.44	51.18	0	51.93	50.64	495,044
February 09, 2026	51.75	51.3	0	51.96	50.36	654,421
February 06, 2026	50.01	51.65	0	51.99	50.01	893,956
February 05, 2026	48.98	49.37	0	50.1	48.93	565,508
February 04, 2026	48.42	49.08	0	49.47	48.2	665,344
February 03, 2026	48.86	48.4	0	49.71	47.29	773,500
February 02, 2026	48.15	48.78	0	49.49	48.11	1.01M
January 30, 2026	48.73	48.16	0	49.07	48.02	792,911
January 29, 2026	48.74	49.06	0	49.36	48.04	826,812
January 28, 2026	49.41	48.94	0	50.09	48.41	788,900
January 27, 2026	49.11	49.44	0	49.53	48.73	478,209
January 26, 2026	48.07	49.16	0	49.67	48.07	815,412
January 23, 2026	48.81	48.25	0	49.04	47.94	699,900
January 22, 2026	49.68	49.1	0	50.46	48.98	782,440
January 21, 2026	49.65	49.52	0	50.25	48.84	506,400
January 20, 2026	49.72	49.82	0	50.55	48.88	935,200
January 16, 2026	50.19	50	0	50.42	49.52	581,504
January 15, 2026	51.78	50.26	0	52.34	50.08	653,443
January 14, 2026	51.23	51.8	0	52.21	50.61	701,300
January 13, 2026	51.07	51.45	0	51.57	49.41	698,490
January 12, 2026	52.17	51.36	0	52.5	50.65	712,800
January 09, 2026	52	51.11	0	52.39	50.45	1.22M
January 08, 2026	51.32	51.17	0	51.83	50.45	352,816
January 07, 2026	50.15	51.24	0	51.42	49.9	587,339
January 06, 2026	49.18	49.26	0	49.54	47.8	650,018
January 05, 2026	49.25	49.4	0	49.77	48.27	448,600
January 02, 2026	49.7	49.47	0	50.05	48.37	374,900
December 31, 2025	50	49.7	0	50.1	49.32	364,300
December 30, 2025	51.32	49.89	0	51.41	49.69	367,700
December 29, 2025	51.55	51.25	0	51.75	51.14	385,115
December 26, 2025	51.77	51.57	0	52.02	51.29	366,400
December 24, 2025	52.21	51.77	0	52.3	51.01	209,018
December 23, 2025	51.47	51.71	0	52.28	51.25	1.32M
December 22, 2025	51.37	51.5	0	51.66	50.61	471,700
December 19, 2025	48.9	51.48	0	52.11	47.98	1.62M
December 18, 2025	48.87	49.28	0	49.78	48.63	722,200
December 17, 2025	48.46	48.75	0	49.4	48.18	495,544
December 16, 2025	47.28	48.32	0	48.84	47.2	619,210