SUPERNUS PHARM (NQ: SUPN)
8.940 USD  -0.240 (-2.61%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 9.250 9.540 9.120 9.180 220,720 -0.05(-0.54%)
Jul 23, 2014 9.200 9.290 9.000 9.230 1,710,336 +0.11(+1.21%)
Jul 22, 2014 9.200 9.330 9.090 9.120 426,196 -0.08(-0.87%)
Jul 21, 2014 9.200 9.240 9.070 9.200 634,250 -0.05(-0.54%)
Jul 18, 2014 9.250 9.360 9.160 9.250 474,289 -0.03(-0.32%)
Jul 17, 2014 9.480 9.730 9.225 9.280 537,448 -0.22(-2.32%)
Jul 16, 2014 10.25 10.25 9.450 9.500 639,102 -0.57(-5.66%)
Jul 15, 2014 10.72 10.84 10.05 10.07 387,429 -0.69(-6.41%)
Jul 14, 2014 10.65 10.96 10.50 10.76 280,933 +0.24(+2.28%)
Jul 11, 2014 10.60 10.98 10.44 10.52 155,569 -0.12(-1.13%)
Jul 10, 2014 10.46 11.03 10.44 10.64 222,922 -0.14(-1.30%)
Jul 09, 2014 10.70 10.82 10.45 10.78 245,969 +0.08(+0.75%)
Jul 08, 2014 10.51 10.85 10.23 10.70 492,903 +0.32(+3.08%)
Jul 07, 2014 11.02 11.17 10.35 10.38 296,036 -0.73(-6.57%)
Jul 03, 2014 11.11 11.11 11.11 0 -0.02(-0.18%)
Jul 02, 2014 11.42 11.47 11.06 11.13 778,704 +0.14(+1.27%)
Jul 01, 2014 10.95 11.16 10.83 10.99 446,288 +0.04(+0.37%)
Jun 30, 2014 10.81 11.20 10.81 10.95 458,579 +0.10(+0.92%)
Jun 27, 2014 10.56 10.94 10.49 10.85 1,601,064 +0.21(+1.97%)
Jun 26, 2014 10.66 10.80 10.60 10.64 270,681 -0.02(-0.19%)
Jun 25, 2014 10.47 10.79 10.31 10.66 401,729 +0.12(+1.14%)
Jun 24, 2014 10.73 10.91 10.44 10.54 541,871 -0.20(-1.86%)
Jun 23, 2014 10.76 10.99 10.60 10.74 365,266 +0.02(+0.19%)
Jun 20, 2014 10.64 10.73 10.57 10.72 530,201 +0.15(+1.37%)
Jun 19, 2014 10.75 10.75 10.40 10.57 227,370 -0.15(-1.35%)
Jun 18, 2014 10.66 10.85 10.46 10.72 424,282 +0.03(+0.28%)
Jun 17, 2014 10.49 10.94 10.33 10.69 614,521 +0.23(+2.20%)
Jun 16, 2014 10.31 10.68 9.985 10.46 699,585 +0.23(+2.25%)
Jun 13, 2014 9.890 10.40 9.730 10.23 847,513 +0.40(+4.07%)
Jun 12, 2014 9.710 9.970 9.645 9.830 345,583 +0.11(+1.13%)
Jun 11, 2014 9.640 9.890 9.480 9.720 263,033 -0.01(-0.10%)
Jun 10, 2014 9.520 9.740 9.480 9.730 239,727 +0.41(+4.40%)
Jun 06, 2014 9.210 9.350 9.135 9.320 235,580 +0.12(+1.30%)
Jun 05, 2014 8.980 9.260 8.900 9.200 259,048 +0.21(+2.34%)
Jun 04, 2014 8.560 9.091 8.560 8.990 490,961 +0.38(+4.41%)
Jun 03, 2014 8.660 8.850 8.500 8.610 431,878 -0.10(-1.15%)
Jun 02, 2014 8.970 8.970 8.575 8.710 271,076 -0.20(-2.24%)
May 30, 2014 8.830 8.970 8.820 8.910 439,031 +0.03(+0.34%)
May 29, 2014 8.620 9.000 8.620 8.880 453,426 +0.25(+2.90%)
May 28, 2014 8.670 8.778 8.430 8.630 228,907 -0.02(-0.23%)
May 27, 2014 8.740 8.940 8.550 8.650 609,359 -0.05(-0.57%)
May 23, 2014 8.700 8.700 8.700 0 +0.09(+1.05%)
May 22, 2014 8.830 8.890 8.550 8.610 393,738 -0.14(-1.60%)
May 21, 2014 8.800 9.160 8.735 8.750 641,563 -0.08(-0.91%)
May 20, 2014 8.490 9.040 8.230 8.830 670,826 +0.34(+4.00%)
May 19, 2014 8.170 8.760 8.120 8.490 882,716 +0.26(+3.16%)
May 16, 2014 8.000 8.330 7.930 8.230 590,868 +0.17(+2.11%)
May 15, 2014 7.950 8.080 7.500 8.060 401,608 +0.12(+1.51%)
May 14, 2014 7.600 8.060 7.580 7.940 620,262 +0.14(+1.79%)
May 13, 2014 7.320 7.870 7.090 7.800 357,905 +0.23(+3.04%)
May 12, 2014 7.800 7.960 7.510 7.570 409,979 -0.16(-2.07%)
May 09, 2014 7.200 7.796 7.150 7.730 422,348 +0.41(+5.60%)
May 08, 2014 7.640 7.790 7.300 7.320 235,839 -0.31(-4.06%)
May 07, 2014 7.680 7.760 7.410 7.630 281,107 -0.07(-0.91%)
May 06, 2014 7.940 7.990 7.660 7.700 192,249 -0.28(-3.51%)
May 05, 2014 7.940 8.040 7.821 7.980 271,395 -0.02(-0.25%)
May 02, 2014 8.160 8.160 7.990 8.000 239,903 -0.17(-2.08%)
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
//-->