Supernus Pharmaceuticals, Inc. - SUPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	35.42	36.28	36.28	36.29	35.38	160,362
December 24, 2024	35.44	35.6	35.6	35.64	34.78	125,303
December 23, 2024	35.37	35.59	35.59	35.66	34.81	264,032
December 20, 2024	35.42	35.43	35.43	36.29	34.38	768,387
December 19, 2024	35.5	35.77	35.77	35.79	35	272,558
December 18, 2024	36.24	35.46	35.46	36.79	35.18	321,312
December 17, 2024	37.35	36.22	36.22	37.35	36.15	311,502
December 16, 2024	36.2	36.49	36.49	37.07	35.96	369,500
December 13, 2024	37.28	36.17	36.17	37.28	35.68	394,882
December 12, 2024	36.87	36.16	36.16	36.97	36.11	507,564
December 11, 2024	37.01	36.85	36.85	37.28	36.59	253,600
December 10, 2024	36.79	36.74	36.74	37.27	36.48	236,516
December 09, 2024	37.19	36.68	36.68	37.62	36.6	272,626
December 06, 2024	37.12	37.17	37.17	37.48	36.74	220,367
December 05, 2024	36.83	36.99	36.99	37.44	36.2	246,700
December 04, 2024	36.84	37.15	37.15	37.52	36.67	271,008
December 03, 2024	37.24	37.03	37.03	37.24	36.21	399,100
December 02, 2024	36.45	37.31	37.31	37.41	36.16	352,905
November 29, 2024	36.91	36.57	36.57	37.05	36.15	223,863
November 27, 2024	36.43	36.99	36.99	37.23	36.03	504,800
November 26, 2024	36.11	36.04	36.04	36.28	35.95	20,694
November 25, 2024	36.55	36.1	36.1	37.21	36.1	283,761
November 22, 2024	36.08	36.22	36.22	36.66	35.85	205,078
November 21, 2024	36.3	35.82	35.82	36.53	35.53	231,925
November 20, 2024	35.66	36.29	36.29	36.5	35.32	80,537
November 19, 2024	34.88	35.53	35.53	35.64	34.88	211,604
November 18, 2024	35.61	35.25	35.25	36.2	34.86	221,904
November 15, 2024	36.39	35.57	35.57	36.39	35.23	403,300
November 14, 2024	37.78	36.18	36.18	38.32	35.87	371,000
November 13, 2024	37.94	37.77	37.77	38.32	37.18	403,586
November 12, 2024	36.84	37.83	37.83	37.99	36.84	425,700
November 11, 2024	36.93	36.61	36.61	37.27	36.02	266,700
November 08, 2024	36.5	36.6	36.6	36.78	35.87	578,650
November 07, 2024	37.75	36.4	36.4	37.75	36.23	788,445
November 06, 2024	35.88	37.75	37.75	38.21	35.33	724,712
November 05, 2024	39.37	34.74	34.74	39.37	33.43	945,025
November 04, 2024	33.96	34.7	34.7	34.96	33.7	450,627
November 01, 2024	34.22	33.96	33.96	34.55	33.8	772,993
October 31, 2024	34.69	34.07	34.07	35.03	34.01	377,700
October 30, 2024	34.09	34.87	34.87	35.56	33.95	344,800
October 29, 2024	34	34.38	34.38	34.38	33.73	272,800
October 28, 2024	34.32	34.16	34.16	34.68	34	260,500
October 25, 2024	33.8	33.93	33.93	34.54	33.8	169,875
October 24, 2024	33.88	33.8	33.8	34.3	33.7	282,806
October 23, 2024	33.54	33.87	33.87	33.92	33.35	225,400
October 22, 2024	33.51	33.71	33.71	34.05	33.27	140,800
October 21, 2024	34.53	33.67	33.67	34.53	33.64	220,911
October 18, 2024	34.09	34.54	34.54	34.67	33.71	248,863
October 17, 2024	34.03	33.84	33.84	34.1	33.57	267,919
October 16, 2024	33.65	33.58	33.58	33.85	33.4	2,983
October 15, 2024	32.74	33.52	33.52	33.65	32.74	335,169
October 14, 2024	32.85	32.92	32.92	33.35	32.65	230,404
October 11, 2024	32.17	33	33	33.12	31.99	395,924
October 10, 2024	32.24	31.89	31.89	32.27	31.63	259,300
October 09, 2024	32.57	32.38	32.38	33.3	32.01	307,200
October 08, 2024	31.99	32.5	32.5	32.6	31.87	341,800
October 07, 2024	31.91	32.06	32.06	32.22	31.36	191,000
October 04, 2024	32.41	32.19	32.19	32.67	32.12	51,093
October 03, 2024	32.04	32.1	32.1	32.65	31.73	276,012
October 02, 2024	31.95	32.16	32.16	32.19	31.64	351,114

Supernus Pharmaceuticals, Inc. (SUPN) NASDAQ