SUPERNUS PHARM (NQ: SUPN)
13.76 USD  -0.18 (-1.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 13.97 14.07 13.66 13.76 295,846 -0.18(-1.29%)
Apr 23, 2015 13.68 13.97 13.50 13.94 304,429 +0.27(+1.98%)
Apr 22, 2015 13.81 13.89 13.48 13.67 301,733 -0.10(-0.73%)
Apr 21, 2015 13.90 13.45 13.77 576,668 +0.36(+2.68%)
Apr 20, 2015 13.52 13.63 13.27 13.41 484,782 -0.06(-0.45%)
Apr 17, 2015 13.38 13.54 13.33 13.47 573,067 -0.02(-0.15%)
Apr 16, 2015 13.57 13.68 13.26 13.49 692,248 +0.00(+0.00%)
Apr 15, 2015 13.33 13.64 13.22 13.49 494,286 +0.30(+2.27%)
Apr 14, 2015 13.12 13.32 13.07 13.19 568,334 +0.12(+0.92%)
Apr 13, 2015 12.96 13.18 12.68 13.07 699,029 +0.23(+1.79%)
Apr 10, 2015 12.56 12.94 12.41 12.84 856,939 +0.34(+2.72%)
Apr 09, 2015 12.55 12.59 12.19 12.50 327,469 -0.03(-0.24%)
Apr 08, 2015 12.50 12.70 12.44 12.53 444,054 +0.04(+0.32%)
Apr 07, 2015 12.23 12.55 12.23 12.49 677,681 +0.29(+2.38%)
Apr 06, 2015 12.30 12.49 12.17 12.20 292,676 -0.21(-1.69%)
Apr 02, 2015 12.41 12.41 12.41 0 -0.35(-2.74%)
Apr 01, 2015 12.10 13.04 11.84 12.76 1,383,734 +0.67(+5.54%)
Mar 31, 2015 11.72 12.38 11.53 12.09 815,527 +0.33(+2.81%)
Mar 30, 2015 11.90 12.24 11.64 11.76 488,234 -0.02(-0.17%)
Mar 27, 2015 11.37 11.85 11.37 11.78 972,473 +0.46(+4.06%)
Mar 26, 2015 10.42 11.44 10.28 11.32 798,418 +0.65(+6.09%)
Mar 25, 2015 11.68 11.89 10.60 10.67 794,722 -0.91(-7.86%)
Mar 24, 2015 11.50 12.11 11.22 11.58 1,642,527 +0.12(+1.05%)
Mar 23, 2015 11.32 11.53 11.20 11.46 459,954 +0.11(+0.97%)
Mar 20, 2015 11.51 11.70 11.27 11.35 609,167 -0.11(-0.96%)
Mar 19, 2015 11.19 11.69 11.14 11.46 741,091 +0.26(+2.32%)
Mar 18, 2015 11.08 11.37 11.02 11.20 408,625 +0.12(+1.08%)
Mar 17, 2015 11.16 11.40 11.02 11.08 561,571 -0.09(-0.81%)
Mar 16, 2015 11.79 11.94 11.06 11.17 846,468 -0.60(-5.10%)
Mar 13, 2015 11.41 11.83 11.23 11.77 1,714,084 +0.36(+3.16%)
Mar 12, 2015 11.22 11.45 10.99 11.41 1,561,273 +0.41(+3.73%)
Mar 11, 2015 10.48 11.40 10.40 11.00 4,621,678 +1.07(+10.78%)
Mar 10, 2015 9.830 9.980 9.660 9.930 850,645 +0.03(+0.30%)
Mar 09, 2015 9.760 9.900 9.520 9.900 576,348 +0.11(+1.12%)
Mar 06, 2015 10.00 9.530 9.790 414,551 -0.10(-1.01%)
Mar 05, 2015 9.560 9.990 9.470 9.890 602,523 +0.43(+4.55%)
Mar 04, 2015 9.770 9.130 9.460 650,053 +0.33(+3.61%)
Mar 03, 2015 9.130 430,015 -0.13(-1.40%)
Mar 02, 2015 9.000 9.380 8.900 9.260 362,799 +0.27(+3.00%)
Feb 27, 2015 9.210 9.210 8.800 8.990 264,238 -0.19(-2.07%)
Feb 26, 2015 9.150 9.180 262,327 -0.16(-1.71%)
Feb 25, 2015 9.346 9.340 373,084 +0.54(+6.14%)
Feb 24, 2015 8.710 8.930 8.680 8.800 300,989 +0.05(+0.57%)
Feb 23, 2015 8.670 8.840 8.585 8.750 194,126 +0.08(+0.92%)
Feb 20, 2015 8.610 8.740 8.500 8.670 170,890 +0.08(+0.93%)
Feb 19, 2015 8.830 8.890 8.580 8.590 208,518 -0.23(-2.61%)
Feb 18, 2015 8.740 8.920 8.610 8.820 98,681 +0.08(+0.92%)
Feb 17, 2015 8.830 9.040 8.640 8.740 156,358 -0.06(-0.68%)
Feb 13, 2015 8.800 8.800 8.800 0 +0.22(+2.56%)
Feb 12, 2015 8.550 8.610 8.320 8.580 229,109 +0.07(+0.82%)
Feb 11, 2015 8.630 8.760 8.430 8.510 155,798 -0.13(-1.50%)
Feb 10, 2015 8.450 8.800 8.430 8.640 208,517 +0.27(+3.23%)
Feb 09, 2015 8.500 8.750 8.360 8.370 136,402 -0.13(-1.53%)
Feb 06, 2015 8.780 8.790 8.500 8.500 103,962 -0.26(-2.97%)
Feb 05, 2015 8.520 8.830 8.520 8.760 259,909 +0.29(+3.42%)
Feb 04, 2015 8.510 8.580 8.200 8.470 228,042 -0.10(-1.17%)
Feb 03, 2015 8.440 8.620 8.280 8.570 163,223 +0.13(+1.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->