SUPN
Supernus Pharmaceuticals, Inc. NGM · SUPN
$46.94
-0.93
(-1.94%)
Neutral · -0.22σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SUPN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $47.92 | $48.12 | $46.81 | $46.94 | 0.4M |
| 2026-07-21 | $47.00 | $48.02 | $46.39 | $47.87 | 0.5M |
| 2026-07-20 | $48.09 | $48.79 | $47.30 | $47.42 | 0.6M |
| 2026-07-17 | $48.15 | $49.06 | $47.90 | $48.04 | 0.4M |
| 2026-07-16 | $47.53 | $48.30 | $47.24 | $48.21 | 0.6M |
| 2026-07-15 | $46.81 | $47.74 | $46.20 | $47.73 | 0.5M |
| 2026-07-14 | $46.89 | $47.57 | $46.09 | $46.66 | 0.8M |
| 2026-07-13 | $48.09 | $48.24 | $46.91 | $47.35 | 0.7M |
| 2026-07-10 | $48.80 | $48.80 | $47.39 | $48.46 | 1.1M |
| 2026-07-09 | $50.82 | $51.37 | $47.88 | $48.75 | 1.3M |
| 2026-07-08 | $47.85 | $50.62 | $47.55 | $50.44 | 1.4M |
| 2026-07-07 | $47.74 | $48.34 | $47.04 | $47.94 | 1.0M |
| 2026-07-06 | $47.62 | $48.12 | $46.76 | $47.24 | 0.9M |
| 2026-07-02 | $47.49 | $48.11 | $46.97 | $48.05 | 1.0M |
| 2026-07-01 | $46.98 | $47.62 | $45.99 | $47.41 | 0.9M |
| 2026-06-30 | $46.64 | $47.08 | $46.00 | $46.51 | 1.1M |
| 2026-06-29 | $46.49 | $46.85 | $45.80 | $46.80 | 1.0M |
| 2026-06-26 | $44.75 | $47.13 | $44.75 | $46.84 | 3.3M |
| 2026-06-25 | $44.94 | $45.46 | $44.49 | $44.75 | 0.7M |
| 2026-06-24 | $44.55 | $45.50 | $44.12 | $45.14 | 0.8M |
| 2026-06-23 | $44.69 | $45.50 | $44.44 | $44.48 | 0.5M |
| 2026-06-22 | $44.50 | $45.00 | $44.09 | $44.48 | 0.5M |
| 2026-06-18 | $44.07 | $44.58 | $43.54 | $44.38 | 1.1M |
| 2026-06-17 | $43.37 | $44.01 | $42.50 | $43.58 | 0.6M |
| 2026-06-16 | $44.09 | $44.26 | $42.45 | $43.58 | 0.7M |
| 2026-06-15 | $44.36 | $44.44 | $42.74 | $43.86 | 0.9M |
| 2026-06-12 | $45.71 | $45.71 | $44.16 | $44.41 | 0.8M |
| 2026-06-11 | $45.06 | $45.89 | $44.41 | $45.55 | 0.5M |
| 2026-06-10 | $45.44 | $46.58 | $44.98 | $45.09 | 0.4M |
| 2026-06-09 | $44.86 | $45.79 | $44.70 | $45.66 | 0.4M |
| 2026-06-08 | $44.94 | $45.59 | $44.34 | $44.48 | 0.4M |
| 2026-06-05 | $45.05 | $45.73 | $44.60 | $44.75 | 0.6M |
| 2026-06-04 | $44.66 | $45.72 | $44.43 | $44.70 | 0.5M |
| 2026-06-03 | $43.93 | $44.98 | $43.45 | $44.04 | 1.0M |
| 2026-06-02 | $44.25 | $44.47 | $43.45 | $44.07 | 0.7M |
| 2026-06-01 | $45.83 | $46.16 | $44.17 | $44.76 | 0.6M |
| 2026-05-29 | $46.60 | $47.15 | $45.96 | $46.18 | 0.5M |
| 2026-05-28 | $46.63 | $47.76 | $45.92 | $46.85 | 0.6M |
| 2026-05-27 | $47.76 | $48.38 | $46.40 | $46.64 | 0.7M |
| 2026-05-26 | $48.44 | $48.68 | $47.42 | $47.77 | 0.5M |
| 2026-05-22 | $49.38 | $49.83 | $48.17 | $48.21 | 0.5M |
| 2026-05-21 | $48.68 | $49.66 | $47.98 | $49.38 | 0.5M |
| 2026-05-20 | $48.27 | $49.24 | $47.67 | $48.69 | 0.6M |
| 2026-05-19 | $48.38 | $48.53 | $47.52 | $47.62 | 0.6M |
| 2026-05-18 | $49.34 | $50.00 | $47.85 | $48.33 | 0.6M |
| 2026-05-15 | $50.88 | $50.88 | $49.15 | $49.43 | 0.6M |
| 2026-05-14 | $51.73 | $52.35 | $50.58 | $51.20 | 0.6M |
| 2026-05-13 | $50.02 | $51.50 | $50.02 | $51.36 | 0.4M |
| 2026-05-12 | $49.61 | $50.58 | $48.84 | $50.53 | 0.6M |
| 2026-05-11 | $51.04 | $51.75 | $49.13 | $49.37 | 0.9M |
| 2026-05-08 | $52.46 | $52.59 | $50.36 | $51.53 | 0.9M |
| 2026-05-07 | $51.45 | $52.50 | $49.78 | $52.28 | 1.1M |
| 2026-05-06 | $50.67 | $52.96 | $46.87 | $51.45 | 1.9M |
| 2026-05-05 | $49.07 | $50.55 | $48.10 | $49.19 | 1.1M |
| 2026-05-04 | $47.53 | $49.01 | $47.34 | $48.63 | 1.4M |
| 2026-05-01 | $48.02 | $48.33 | $47.17 | $47.85 | 0.6M |
| 2026-04-30 | $48.75 | $49.24 | $47.85 | $48.00 | 0.9M |
| 2026-04-29 | $48.42 | $48.90 | $47.62 | $48.55 | 0.5M |
| 2026-04-28 | $50.06 | $50.13 | $48.12 | $48.69 | 0.7M |
| 2026-04-27 | $49.58 | $50.18 | $49.18 | $49.46 | 0.7M |
| 2026-04-24 | $50.39 | $50.51 | $48.71 | $49.76 | 0.5M |
| 2026-04-23 | $50.75 | $51.43 | $49.45 | $50.39 | 0.3M |
| 2026-04-22 | $49.42 | $50.32 | $49.01 | $50.29 | 0.4M |
| 2026-04-21 | $51.06 | $51.13 | $48.99 | $49.12 | 0.5M |
| 2026-04-20 | $51.10 | $51.37 | $50.50 | $51.25 | 0.4M |
| 2026-04-17 | $49.78 | $52.31 | $49.61 | $51.39 | 0.8M |
| 2026-04-16 | $49.83 | $49.89 | $48.35 | $49.22 | 0.5M |
| 2026-04-15 | $50.11 | $50.91 | $49.48 | $49.94 | 0.3M |
| 2026-04-14 | $50.63 | $51.03 | $49.76 | $50.11 | 0.5M |
| 2026-04-13 | $50.64 | $50.80 | $49.65 | $49.95 | 0.3M |
| 2026-04-10 | $51.62 | $51.71 | $50.00 | $50.68 | 0.4M |
| 2026-04-09 | $51.43 | $52.32 | $51.00 | $51.50 | 0.5M |
| 2026-04-08 | $51.97 | $52.37 | $50.71 | $51.61 | 0.6M |
| 2026-04-07 | $50.20 | $51.06 | $49.57 | $50.96 | 0.9M |
| 2026-04-06 | $50.23 | $51.24 | $49.82 | $50.54 | 0.4M |
| 2026-04-02 | $50.49 | $51.37 | $50.08 | $50.48 | 0.5M |
| 2026-04-01 | $51.37 | $52.69 | $51.32 | $51.44 | 0.6M |
| 2026-03-31 | $49.81 | $51.94 | $49.65 | $51.69 | 0.4M |
| 2026-03-30 | $49.88 | $50.07 | $48.85 | $49.35 | 0.6M |
| 2026-03-27 | $50.36 | $51.13 | $49.00 | $49.52 | 0.5M |
| 2026-03-26 | $50.37 | $51.00 | $49.22 | $50.80 | 0.4M |
| 2026-03-25 | $50.01 | $50.78 | $49.81 | $50.06 | 0.4M |
| 2026-03-24 | $48.80 | $49.87 | $48.24 | $49.38 | 0.7M |
| 2026-03-23 | $48.86 | $49.36 | $47.75 | $49.25 | 0.8M |
| 2026-03-20 | $49.09 | $49.29 | $46.83 | $47.76 | 1.3M |
| 2026-03-19 | $49.07 | $49.87 | $48.57 | $48.84 | 0.6M |
| 2026-03-18 | $50.48 | $50.48 | $48.91 | $49.29 | 0.6M |
| 2026-03-17 | $50.13 | $51.15 | $49.40 | $50.82 | 0.5M |
| 2026-03-16 | $50.01 | $51.00 | $47.71 | $50.21 | 0.5M |
| 2026-03-13 | $50.76 | $51.81 | $49.64 | $49.91 | 0.8M |
| 2026-03-12 | $51.80 | $52.20 | $50.42 | $50.46 | 0.5M |
| 2026-03-11 | $53.16 | $53.41 | $51.38 | $53.22 | 0.6M |
| 2026-03-10 | $54.29 | $56.00 | $53.61 | $53.67 | 0.5M |
| 2026-03-09 | $53.56 | $54.30 | $52.27 | $54.17 | 0.8M |
| 2026-03-06 | $53.43 | $54.24 | $52.27 | $53.87 | 0.6M |
| 2026-03-05 | $54.81 | $55.34 | $52.50 | $54.27 | 0.9M |
| 2026-03-04 | $54.72 | $56.49 | $54.16 | $55.58 | 0.6M |
| 2026-03-03 | $54.27 | $55.00 | $52.95 | $54.56 | 0.7M |
| 2026-03-02 | $53.99 | $55.28 | $53.30 | $55.09 | 0.5M |
| 2026-02-27 | $56.59 | $56.59 | $53.11 | $54.73 | 0.9M |
| 2026-02-26 | $55.60 | $56.38 | $54.05 | $55.75 | 1.2M |
| 2026-02-25 | $56.50 | $59.68 | $55.35 | $56.32 | 2.8M |
| 2026-02-24 | $50.95 | $53.68 | $50.77 | $53.30 | 2.2M |
| 2026-02-23 | $50.75 | $51.23 | $49.63 | $50.69 | 0.6M |
| 2026-02-20 | $51.48 | $51.88 | $50.19 | $50.86 | 0.8M |
| 2026-02-19 | $50.27 | $51.63 | $49.60 | $51.35 | 0.8M |
| 2026-02-18 | $51.65 | $51.65 | $50.03 | $50.20 | 0.5M |
| 2026-02-17 | $50.87 | $51.97 | $50.46 | $51.62 | 0.7M |
| 2026-02-13 | $49.85 | $51.41 | $49.46 | $50.84 | 0.7M |
| 2026-02-12 | $51.37 | $51.59 | $49.76 | $49.85 | 0.7M |
| 2026-02-11 | $51.17 | $51.61 | $49.94 | $51.34 | 0.7M |
| 2026-02-10 | $51.44 | $51.93 | $50.64 | $51.18 | 0.5M |
| 2026-02-09 | $51.75 | $51.96 | $50.36 | $51.30 | 0.7M |
| 2026-02-06 | $50.01 | $51.99 | $50.01 | $51.65 | 0.9M |
| 2026-02-05 | $48.98 | $50.10 | $48.93 | $49.37 | 0.6M |
| 2026-02-04 | $48.42 | $49.47 | $48.20 | $49.08 | 0.7M |
| 2026-02-03 | $48.86 | $49.71 | $47.29 | $48.40 | 0.8M |
| 2026-02-02 | $48.15 | $49.49 | $48.11 | $48.78 | 1.0M |
| 2026-01-30 | $48.73 | $49.07 | $48.02 | $48.16 | 0.8M |
| 2026-01-29 | $48.74 | $49.36 | $48.04 | $49.06 | 0.8M |
| 2026-01-28 | $49.41 | $50.09 | $48.41 | $48.94 | 0.8M |
| 2026-01-27 | $49.11 | $49.53 | $48.73 | $49.44 | 0.5M |
| 2026-01-26 | $48.07 | $49.67 | $48.07 | $49.16 | 0.8M |
| 2026-01-23 | $48.81 | $49.04 | $47.94 | $48.25 | 0.7M |