SUPERNUS PHARM (NQ: SUPN)
8.670 USD  +0.040 (+0.46%)
Official Closing Price  /  Updated: 4:30 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 8.370 8.750 8.370 8.630 204,044 +0.15(+1.77%)
Jan 26, 2015 8.610 8.770 8.363 8.480 287,551 -0.09(-1.05%)
Jan 23, 2015 8.530 8.678 8.460 8.570 157,876 +0.03(+0.35%)
Jan 22, 2015 8.520 8.740 8.250 8.540 407,972 +0.02(+0.23%)
Jan 21, 2015 8.940 9.140 8.480 8.520 254,457 -0.48(-5.33%)
Jan 20, 2015 9.150 9.198 8.860 9.000 238,965 -0.04(-0.44%)
Jan 16, 2015 8.700 9.100 8.700 9.040 322,375 +0.36(+4.15%)
Jan 15, 2015 8.500 8.680 574,878 -0.30(-3.34%)
Jan 14, 2015 8.680 9.200 8.680 8.980 576,801 +0.23(+2.63%)
Jan 13, 2015 8.750 306,896 +0.04(+0.46%)
Jan 12, 2015 8.740 9.020 8.580 8.710 295,584 -0.05(-0.57%)
Jan 09, 2015 8.730 8.970 8.517 8.760 237,965 +0.04(+0.46%)
Jan 08, 2015 8.450 8.820 8.394 8.720 393,160 +0.31(+3.69%)
Jan 07, 2015 8.220 8.540 8.130 8.410 214,364 +0.23(+2.81%)
Jan 06, 2015 8.220 8.450 7.968 8.180 448,200 -0.04(-0.49%)
Jan 05, 2015 8.180 8.410 8.050 8.220 536,882 +0.00(+0.00%)
Jan 02, 2015 8.370 8.430 8.170 8.220 210,716 -0.08(-0.96%)
Dec 31, 2014 8.300 8.300 8.300 0 +0.16(+1.97%)
Dec 30, 2014 8.310 8.370 8.050 8.140 411,717 -0.21(-2.51%)
Dec 29, 2014 8.680 8.720 8.220 8.350 290,210 -0.30(-3.47%)
Dec 26, 2014 8.520 8.660 8.450 8.650 173,574 +0.13(+1.53%)
Dec 24, 2014 8.520 8.520 8.520 0 +0.15(+1.79%)
Dec 23, 2014 8.880 8.900 8.340 8.370 429,969 -0.49(-5.53%)
Dec 22, 2014 8.960 9.050 8.780 8.860 409,112 -0.05(-0.56%)
Dec 19, 2014 8.920 8.990 8.800 8.910 551,507 -0.03(-0.34%)
Dec 18, 2014 8.830 9.040 8.750 8.940 696,592 +0.20(+2.29%)
Dec 17, 2014 8.720 8.780 8.650 8.740 350,295 +0.02(+0.23%)
Dec 16, 2014 8.805 8.720 554,780 +0.08(+0.93%)
Dec 15, 2014 8.750 8.860 8.610 8.640 515,699 -0.08(-0.92%)
Dec 12, 2014 8.600 8.840 8.530 8.720 369,741 +0.02(+0.23%)
Dec 11, 2014 8.710 8.940 8.610 8.700 433,090 -0.02(-0.23%)
Dec 10, 2014 8.790 8.840 8.710 8.720 357,136 -0.08(-0.91%)
Dec 09, 2014 8.750 8.900 8.630 8.800 465,722 -0.03(-0.34%)
Dec 08, 2014 8.940 9.020 8.530 8.830 508,733 -0.12(-1.34%)
Dec 05, 2014 8.950 9.110 8.900 8.950 398,570 +0.05(+0.56%)
Dec 04, 2014 9.210 9.440 8.870 8.900 619,508 -0.59(-6.22%)
Dec 03, 2014 8.940 9.534 8.900 9.490 1,106,599 +0.54(+6.03%)
Dec 02, 2014 8.820 9.020 8.710 8.950 346,972 +0.16(+1.82%)
Dec 01, 2014 8.820 8.900 8.710 8.790 199,733 -0.07(-0.79%)
Nov 28, 2014 8.920 9.090 8.840 8.860 140,617 -0.08(-0.89%)
Nov 26, 2014 8.940 8.940 8.940 0 +0.04(+0.45%)
Nov 25, 2014 8.940 9.000 8.860 8.900 331,414 -0.03(-0.34%)
Nov 24, 2014 8.940 9.080 8.800 8.930 663,854 +0.05(+0.56%)
Nov 21, 2014 9.090 9.100 8.850 8.880 431,170 -0.10(-1.11%)
Nov 20, 2014 8.760 9.140 8.700 8.980 594,914 +0.19(+2.16%)
Nov 19, 2014 9.000 9.100 8.640 8.790 326,706 -0.28(-3.09%)
Nov 18, 2014 8.270 9.090 8.270 9.070 880,639 +0.81(+9.81%)
Nov 17, 2014 8.480 8.590 8.250 8.260 262,257 -0.21(-2.48%)
Nov 14, 2014 8.480 8.600 8.320 8.470 363,664 -0.02(-0.24%)
Nov 13, 2014 8.470 8.700 8.400 8.490 435,545 +0.09(+1.07%)
Nov 12, 2014 8.470 8.620 8.120 8.400 1,220,631 +0.49(+6.19%)
Nov 11, 2014 8.070 8.160 7.810 7.910 557,566 -0.16(-1.98%)
Nov 10, 2014 7.850 8.200 7.740 8.070 369,170 +0.23(+2.93%)
Nov 07, 2014 8.030 8.030 7.640 7.840 393,731 -0.18(-2.24%)
Nov 06, 2014 7.890 8.090 7.780 8.020 351,795 +0.16(+2.04%)
Nov 05, 2014 7.890 8.170 7.760 7.860 262,712 +0.03(+0.38%)
Nov 04, 2014 7.850 7.910 7.780 7.830 130,835 -0.07(-0.89%)
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
//-->