Supernus Pharmaceuticals, Inc. SUPN
NASDAQ · United States · Health Technology
$42.56-0.48 (-1.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.57 | -1.09% | $43.21 | $43.69 | $42.19 | 167.51K |
| 2026-09-30 | $43.04 | -2.12% | $44.03 | $44.18 | $43.03 | 673.20K |
| 2026-09-29 | $43.97 | -1.41% | $44.39 | $44.93 | $43.20 | 551.60K |
| 2026-09-28 | $44.60 | +4.55% | $42.59 | $44.61 | $42.38 | 728.10K |
| 2026-09-25 | $42.66 | -1.46% | $43.21 | $43.69 | $42.65 | 607.60K |
| 2026-09-24 | $43.29 | -0.23% | $43.22 | $44.00 | $42.77 | 589.00K |
| 2026-09-23 | $43.39 | -0.82% | $43.66 | $44.46 | $43.14 | 544.50K |
| 2026-09-22 | $43.75 | +2.27% | $43.04 | $44.25 | $42.82 | 667.60K |
| 2026-09-21 | $42.78 | +1.86% | $42.00 | $42.97 | $41.68 | 635.70K |
| 2026-09-18 | $42.00 | -2.14% | $42.89 | $42.89 | $41.60 | 1.18M |
| 2026-09-17 | $42.92 | +3.72% | $41.66 | $43.40 | $41.46 | 559.80K |
| 2026-09-16 | $41.38 | +0.24% | $41.31 | $41.84 | $40.75 | 787.80K |
| 2026-09-15 | $41.28 | -0.51% | $41.49 | $41.75 | $40.51 | 669.20K |
| 2026-09-14 | $41.49 | -0.36% | $42.16 | $42.54 | $41.23 | 678.10K |
| 2026-09-11 | $41.64 | -0.12% | $41.81 | $42.44 | $41.62 | 707.20K |
| 2026-09-10 | $41.69 | -0.90% | $41.84 | $42.55 | $41.11 | 726.70K |
| 2026-09-09 | $42.07 | -0.85% | $42.17 | $42.59 | $41.50 | 580.10K |
| 2026-09-08 | $42.43 | -2.53% | $43.56 | $43.56 | $42.32 | 428.60K |
| 2026-09-04 | $43.53 | -1.00% | $43.66 | $44.11 | $43.43 | 444.20K |
| 2026-09-03 | $43.97 | -0.14% | $44.56 | $44.56 | $43.16 | 390.30K |
| 2026-09-02 | $44.03 | +0.66% | $44.42 | $45.05 | $43.67 | 445.90K |
| 2026-09-01 | $43.74 | -1.06% | $44.35 | $44.75 | $43.53 | 757.80K |
| 2026-08-31 | $44.21 | +1.10% | $43.82 | $44.37 | $42.84 | 535.70K |
| 2026-08-28 | $43.73 | -1.04% | $43.95 | $44.34 | $43.12 | 487.80K |
| 2026-08-27 | $44.19 | -1.54% | $44.87 | $45.04 | $43.89 | 464.90K |
| 2026-08-26 | $44.88 | -1.06% | $45.11 | $45.43 | $44.50 | 499.70K |
| 2026-08-25 | $45.36 | +0.55% | $45.37 | $45.86 | $44.23 | 496.10K |
| 2026-08-24 | $45.11 | -1.61% | $45.60 | $45.86 | $44.82 | 495.50K |
| 2026-08-21 | $45.85 | -3.37% | $47.71 | $47.82 | $45.79 | 748.90K |
| 2026-08-20 | $47.45 | -2.25% | $47.86 | $48.26 | $46.93 | 646.90K |
| 2026-08-19 | $48.54 | -1.00% | $49.50 | $49.82 | $48.51 | 797.20K |
| 2026-08-18 | $49.03 | +1.57% | $48.80 | $49.57 | $48.54 | 592.20K |
| 2026-08-17 | $48.27 | 0.00% | $47.66 | $48.66 | $47.66 | 536.70K |
| 2026-08-14 | $48.27 | +2.38% | $46.70 | $48.39 | $46.57 | 331.70K |
| 2026-08-13 | $47.15 | -1.50% | $47.74 | $48.18 | $46.87 | 667.90K |
| 2026-08-12 | $47.87 | +2.11% | $47.15 | $47.92 | $46.26 | 667.30K |
| 2026-08-11 | $46.88 | -0.40% | $47.01 | $48.61 | $46.77 | 669.70K |
| 2026-08-10 | $47.07 | -1.20% | $47.11 | $47.72 | $46.47 | 762.00K |
| 2026-08-07 | $47.64 | +1.88% | $47.00 | $47.88 | $46.43 | 702.60K |
| 2026-08-06 | $46.76 | -0.32% | $47.82 | $48.40 | $46.55 | 1.34M |
| 2026-08-05 | $46.91 | +8.46% | $42.95 | $47.89 | $42.91 | 1.67M |
| 2026-08-04 | $43.25 | -5.98% | $46.23 | $46.58 | $42.63 | 3.71M |
| 2026-08-03 | $46.00 | +3.07% | $50.45 | $52.50 | $44.17 | 4.52M |
| 2026-07-31 | $44.63 | -2.15% | $45.19 | $45.67 | $44.35 | 573.60K |
| 2026-07-30 | $45.61 | -2.06% | $46.30 | $46.77 | $45.50 | 466.90K |
| 2026-07-29 | $46.57 | -2.43% | $47.60 | $48.00 | $46.08 | 522.10K |
| 2026-07-28 | $47.73 | +1.60% | $47.78 | $48.45 | $46.77 | 538.20K |
| 2026-07-27 | $46.98 | +1.69% | $46.56 | $48.08 | $45.84 | 523.00K |
| 2026-07-24 | $46.20 | -2.10% | $47.02 | $47.46 | $46.03 | 521.90K |
| 2026-07-23 | $47.19 | +0.53% | $46.41 | $47.54 | $46.07 | 463.30K |
| 2026-07-22 | $46.94 | -1.94% | $47.87 | $48.13 | $46.79 | 430.10K |
| 2026-07-21 | $47.87 | +0.95% | $47.00 | $48.02 | $46.39 | 450.30K |
| 2026-07-20 | $47.42 | -1.29% | $48.09 | $48.79 | $47.30 | 618.80K |
| 2026-07-17 | $48.04 | -0.35% | $48.15 | $49.06 | $47.90 | 439.40K |
| 2026-07-16 | $48.21 | +1.01% | $47.53 | $48.30 | $47.24 | 593.40K |
| 2026-07-15 | $47.73 | +2.29% | $46.81 | $47.74 | $46.20 | 500.50K |
| 2026-07-14 | $46.66 | -1.46% | $46.89 | $47.57 | $46.09 | 824.00K |
| 2026-07-13 | $47.35 | -2.29% | $48.09 | $48.24 | $46.91 | 685.30K |
| 2026-07-10 | $48.46 | -0.59% | $48.80 | $48.80 | $47.39 | 1.13M |
| 2026-07-09 | $48.75 | -3.35% | $50.82 | $51.37 | $47.88 | 1.30M |
| 2026-07-08 | $50.44 | +5.21% | $47.85 | $50.62 | $47.55 | 1.43M |
| 2026-07-07 | $47.94 | +1.48% | $47.74 | $48.34 | $47.04 | 1.02M |
| 2026-07-06 | $47.24 | -1.69% | $47.62 | $48.12 | $46.76 | 882.20K |
| 2026-07-02 | $48.05 | +1.35% | $47.49 | $48.11 | $46.97 | 969.00K |
| 2026-07-01 | $47.41 | +1.94% | $46.98 | $47.62 | $45.99 | 902.20K |
| 2026-06-30 | $46.51 | -0.62% | $46.64 | $47.08 | $46.00 | 1.15M |
| 2026-06-29 | $46.80 | -0.09% | $46.49 | $46.85 | $45.80 | 974.40K |
| 2026-06-26 | $46.84 | +4.67% | $44.75 | $47.13 | $44.75 | 3.34M |
| 2026-06-25 | $44.75 | -0.86% | $44.94 | $45.46 | $44.49 | 697.60K |
| 2026-06-24 | $45.14 | +1.48% | $44.55 | $45.50 | $44.12 | 759.70K |
| 2026-06-23 | $44.48 | 0.00% | $44.69 | $45.50 | $44.44 | 544.60K |
| 2026-06-22 | $44.48 | +0.23% | $44.50 | $45.00 | $44.09 | 513.60K |
| 2026-06-18 | $44.38 | +1.84% | $44.07 | $44.58 | $43.54 | 1.10M |
| 2026-06-17 | $43.58 | 0.00% | $43.37 | $44.01 | $42.50 | 563.00K |
| 2026-06-16 | $43.58 | -0.64% | $44.09 | $44.26 | $42.45 | 720.10K |
| 2026-06-15 | $43.86 | -1.24% | $44.36 | $44.44 | $42.74 | 902.30K |
| 2026-06-12 | $44.41 | -2.50% | $45.71 | $45.71 | $44.16 | 825.40K |
| 2026-06-11 | $45.55 | +1.02% | $45.06 | $45.89 | $44.41 | 478.30K |
| 2026-06-10 | $45.09 | -1.25% | $45.44 | $46.58 | $44.98 | 380.10K |
| 2026-06-09 | $45.66 | +2.65% | $44.86 | $45.79 | $44.70 | 380.80K |
| 2026-06-08 | $44.48 | -0.60% | $44.94 | $45.59 | $44.34 | 431.30K |
| 2026-06-05 | $44.75 | +0.11% | $45.05 | $45.73 | $44.60 | 574.10K |
| 2026-06-04 | $44.70 | +1.50% | $44.66 | $45.72 | $44.43 | 460.50K |
| 2026-06-03 | $44.04 | -0.07% | $43.93 | $44.98 | $43.45 | 1.00M |
| 2026-06-02 | $44.07 | -1.54% | $44.25 | $44.47 | $43.45 | 711.30K |
| 2026-06-01 | $44.76 | -3.07% | $45.83 | $46.16 | $44.17 | 571.00K |
| 2026-05-29 | $46.18 | -1.43% | $46.60 | $47.15 | $45.96 | 544.80K |
| 2026-05-28 | $46.85 | +0.45% | $46.63 | $47.76 | $45.92 | 635.60K |
| 2026-05-27 | $46.64 | -2.37% | $47.76 | $48.38 | $46.40 | 711.00K |
| 2026-05-26 | $47.77 | -0.91% | $48.44 | $48.68 | $47.42 | 474.80K |