Supernus Pharmaceuticals, Inc. Historical Stock Prices

SUPN 
$14
*  
0.22
1.55%
Get SUPN Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading SUPN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SUPN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.38  14.46  13.51  14 826,090
06/01/2015 14.38 14.46 13.51 14 826,590
05/29/2015 13.49 14.28 13.33 14.22 1,247,648
05/28/2015 13.45 13.62 13.35 13.48 648,704
05/27/2015 13.25 13.51 13.1 13.51 891,451
05/26/2015 13.54 13.54 13.191 13.2 610,561
05/22/2015 13.26 13.515 13.23 13.44 860,943
05/21/2015 13.18 13.5 13 13.26 3,100,886
05/20/2015 13.33 13.33 13.15 13.25 1,010,178
05/19/2015 13.18 13.42 13.0701 13.2 465,558
05/18/2015 13.12 13.34 13 13.15 646,385
05/15/2015 13.39 13.39 13.11 13.13 334,771
05/14/2015 13.33 13.5 13.15 13.42 1,429,295
05/13/2015 13.32 13.44 13.091 13.25 962,776
05/12/2015 13.11 13.45 13.01 13.23 647,847
05/11/2015 13.22 13.37 13.05 13.16 480,817
05/08/2015 13.22 13.34 12.72 13.17 589,030
05/07/2015 12.43 13.27 12.315 13 715,852
05/06/2015 12.09 12.36 11.11 12.31 1,126,317
05/05/2015 13.14 13.14 12.46 12.54 491,137
05/04/2015 12.67 13.37 12.67 13.25 683,927
05/01/2015 12.9 13.16 12.52 12.82 685,457
04/30/2015 13.11 13.25 12.72 12.8 697,940
04/29/2015 13.21 13.34 12.96 13.17 562,736
04/28/2015 13.08 13.35 12.57 13.24 475,308
04/27/2015 13.84 13.84 12.8 13.05 993,934
04/24/2015 13.97 14.07 13.66 13.76 295,846
04/23/2015 13.68 13.97 13.5 13.94 304,429
04/22/2015 13.81 13.89 13.48 13.67 301,733
04/21/2015 13.51 13.9 13.45 13.77 576,668
04/20/2015 13.52 13.63 13.27 13.41 484,782
04/17/2015 13.38 13.54 13.33 13.47 573,067
04/16/2015 13.57 13.68 13.26 13.49 692,032
04/15/2015 13.33 13.64 13.22 13.49 494,286
04/14/2015 13.12 13.32 13.07 13.19 568,334
04/13/2015 12.96 13.18 12.68 13.07 699,029
04/10/2015 12.56 12.94 12.41 12.84 856,939
04/09/2015 12.55 12.59 12.19 12.5 327,469
04/08/2015 12.5 12.7 12.44 12.53 444,054
04/07/2015 12.23 12.55 12.23 12.49 677,681
04/06/2015 12.3 12.49 12.17 12.2 292,676
04/02/2015 12.8 12.9294 12.241 12.41 636,242
04/01/2015 12.1 13.04 11.84 12.76 1,383,734
03/31/2015 11.72 12.38 11.53 12.09 815,527
03/30/2015 11.9 12.24 11.64 11.76 488,234
03/27/2015 11.37 11.85 11.32 11.78 972,473
03/26/2015 10.42 11.44 10.28 11.32 798,408
03/25/2015 11.68 11.89 10.6 10.67 794,592
03/24/2015 11.5 12.11 11.22 11.58 1,642,527
03/23/2015 11.32 11.53 11.2 11.46 459,954
03/20/2015 11.51 11.7 11.27 11.35 609,167
03/19/2015 11.19 11.69 11.1375 11.46 741,091
03/18/2015 11.08 11.37 11.02 11.2 408,625
03/17/2015 11.16 11.4 11.02 11.08 561,571
03/16/2015 11.79 11.94 11.06 11.17 846,269
03/13/2015 11.41 11.83 11.23 11.77 1,713,784
03/12/2015 11.22 11.45 10.99 11.41 1,561,273
03/11/2015 10.48 11.4 10.4 11 4,621,078
03/10/2015 9.83 9.98 9.66 9.93 825,701
03/09/2015 9.76 9.93 9.52 9.9 576,048
03/06/2015 9.82 10 9.53 9.79 414,551
03/05/2015 9.56 9.99 9.47 9.89 602,523
03/04/2015 9.07 9.77 9.05 9.46 650,053
03/03/2015 9.21 9.35 9 9.13 430,015
03/02/2015 9 9.38 8.9 9.26 362,799
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?