SUPERNUS PHARM (NQ: SUPN)
8.910 USD  -0.030 (-0.34%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.920 8.990 8.800 8.910 550,207 -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%)
Nov 03, 2014 8.070 8.070 7.850 7.900 139,401 -0.13(-1.62%)
Oct 31, 2014 8.240 8.280 7.960 8.030 208,555 -0.02(-0.25%)
Oct 30, 2014 7.640 8.130 7.625 8.050 239,062 +0.35(+4.55%)
Oct 29, 2014 7.880 8.080 7.535 7.700 411,216 -0.15(-1.91%)
Oct 28, 2014 7.610 7.890 7.460 7.850 244,054 +0.27(+3.56%)
Oct 27, 2014 7.460 7.510 7.510 7.580 163,762 +0.07(+0.93%)
Oct 24, 2014 7.460 7.627 7.421 7.510 268,190 +0.02(+0.27%)
Oct 23, 2014 7.970 8.130 7.450 7.490 483,095 -0.35(-4.46%)
Oct 22, 2014 7.990 7.680 7.840 193,646 +0.04(+0.51%)
Oct 21, 2014 7.840 7.920 7.340 7.800 602,252 +0.01(+0.13%)
Oct 20, 2014 7.850 8.020 7.740 7.790 186,722 -0.09(-1.14%)
Oct 17, 2014 8.480 8.480 7.850 7.880 280,573 -0.51(-6.08%)
Oct 16, 2014 8.030 8.450 8.030 8.390 271,246 +0.23(+2.82%)
Oct 15, 2014 7.680 8.175 7.530 8.160 326,710 +0.38(+4.82%)
Oct 14, 2014 8.030 8.200 7.680 7.785 368,907 -0.14(-1.83%)
Oct 13, 2014 8.160 8.320 7.895 7.930 279,959 -0.24(-2.94%)
Oct 10, 2014 8.390 8.530 8.160 8.170 277,393 -0.24(-2.85%)
Oct 09, 2014 8.350 8.450 8.230 8.410 401,466 +0.03(+0.36%)
Oct 08, 2014 8.280 8.400 8.000 8.380 384,979 +0.08(+0.96%)
Oct 07, 2014 8.520 8.560 8.300 8.300 251,660 -0.30(-3.49%)
Oct 06, 2014 8.760 8.870 8.480 8.600 446,483 -0.13(-1.49%)
Oct 03, 2014 8.690 8.990 8.540 8.730 426,666 +0.15(+1.75%)
Oct 02, 2014 8.350 8.655 8.240 8.580 402,258 +0.21(+2.51%)
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
//-->