Quantcast

Supernus Pharmaceuticals, Inc. Common Stock Historical Stock Prices

SUPN 
$31.41
*  
0.69
2.15%
Get SUPN Alerts
*Delayed - data as of Jun. 14, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

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 32.15 32.28 31.305 31.41 313,620
06/14/2019 32.15 32.28 31.305 31.41 313,620
06/13/2019 31.68 32.11 31.48 32.1 360,595
06/12/2019 30.92 31.65 30.643 31.55 308,393
06/11/2019 31.12 31.38 30.36 30.9 350,430
06/10/2019 30.86 31.68 30.68 30.76 418,205
06/07/2019 30.77 31.37 30.611 30.69 276,227
06/06/2019 30.96 31.39 30.12 30.54 365,969
06/05/2019 31.35 31.57 30.28 30.97 343,759
06/04/2019 30.36 31.3 30.36 31.17 907,411
06/03/2019 29.94 30.6 29.65 29.96 488,056
05/31/2019 30.67 30.91 29.71 30.03 593,070
05/30/2019 32.16 32.93 30.8 30.98 549,659
05/29/2019 31.9 32.16 31.11 32.01 340,770
05/28/2019 33.61 33.86 32.06 32.07 396,557
05/24/2019 33.15 33.75 33.08 33.6 325,007
05/23/2019 33.48 33.95 32.76 32.87 485,289
05/22/2019 33.8 33.97 33.26 33.75 276,929
05/21/2019 33.21 33.9 33.12 33.87 343,850
05/20/2019 33 33.49 32.76 33.1 320,254
05/17/2019 33.14 33.77 33.03 33.25 363,027
05/16/2019 33.44 34.12 32.97 33.59 340,239
05/15/2019 33.02 33.59 32.73 33.34 438,004
05/14/2019 33.39 34.14 32.91 33.38 591,026
05/13/2019 35.72 35.72 33.24 33.38 887,984
05/10/2019 36.49 36.91 35.88 36.41 388,867
05/09/2019 34.86 36.71 34.53 36.5 816,489
05/08/2019 32 38.1499 30.5 35.66 3,070,037
05/07/2019 38.05 38.74 36.38 36.96 1,085,146
05/06/2019 37.27 38.52 37.2 38.34 378,187
05/03/2019 37.13 38.07 36.81 37.78 604,272
05/02/2019 36.46 36.96 35.88 36.94 420,510
05/01/2019 36.65 36.88 35.9475 36.52 742,537
04/30/2019 37.1 37.1 36.17 36.73 451,379
04/29/2019 36.24 37.22 36.1599 36.86 340,179
04/26/2019 36.63 36.9799 35.4 36.28 526,951
04/25/2019 37.06 37.2479 35.71 36.55 409,792
04/24/2019 37.47 37.8 36.73 36.96 398,116
04/23/2019 36.54 37.32 35.97 37.28 497,036
04/22/2019 36.08 36.68 35.59 36.37 571,814
04/18/2019 35.02 36.21 33.4585 36.07 960,596
04/17/2019 38.03 38.03 34.72 35.06 1,251,591
04/16/2019 37.91 38.47 37.02 37.85 706,255
04/15/2019 37.84 38.04 37.14 37.72 492,825
04/12/2019 38.38 38.55 37.12 37.76 548,370
04/11/2019 38.89 38.89 38.02 38.2 331,493
04/10/2019 38.1 39.04 38 38.61 327,841
04/09/2019 38.81 39.1 38.05 38.11 401,097
04/08/2019 38.94 39.15 38.332 38.87 282,113
04/05/2019 38.37 39.08 37.97 38.8 482,771
04/04/2019 36.98 38.53 36.98 38.27 504,923
04/03/2019 36.78 37.6 36.625 36.96 675,390
04/02/2019 35.78 36.65 35.58 36.48 618,234
04/01/2019 35.33 35.69 34.5 35.67 654,058
03/29/2019 34.68 35.71 34.46 35.04 645,581
03/28/2019 34 34.39 32.9 34.31 530,075
03/27/2019 34.22 34.81 33.69 34.38 462,413
03/26/2019 34.5 34.83 33.94 34.21 422,272
03/25/2019 35.63 35.67 33.93 34.28 641,091
03/22/2019 37.73 38.38 35.63 35.66 772,148
03/21/2019 37.82 38.56 37.66 37.79 522,899
03/20/2019 38.01 38.612 37.34 38.04 550,449
03/19/2019 38.62 38.84 37.73 38.02 440,609
03/18/2019 38.01 38.87 37.95 38.37 469,279
03/15/2019 37.81 38.66 37.74 38 702,303
03/14/2019 38.48 38.9 37.6 37.74 538,780
03/13/2019 38.56 38.91 38.3 38.5 354,516
03/12/2019 38.92 39.1 38 38.26 318,561
03/11/2019 37.82 39.09 37.28 38.94 465,300
03/08/2019 37.28 38.06 37.09 37.61 450,627
03/07/2019 37.59 38.28 37.0738 37.47 445,203
03/06/2019 39.28 39.48 37.45 37.63 746,124
03/05/2019 39.03 39.98 38.321 39.51 473,440
03/04/2019 41.28 41.61 38.63 39.02 779,135
03/01/2019 40.87 42.29 40.72 41.13 528,977
02/28/2019 41.74 41.9 40.5 40.84 788,041
02/27/2019 39.49 43.05 39.06 41.99 1,776,441
02/26/2019 37.2 37.58 36.63 36.88 837,258
02/25/2019 37.32 37.78 36.59 37.21 904,406
02/22/2019 36.66 37.12 35.9 36.75 945,895
02/21/2019 37.73 37.98 36.5 36.63 377,128
02/20/2019 38.1 38.51 37.3 37.66 512,131
02/19/2019 39.03 39.2 37.96 38.09 475,143
02/15/2019 38.55 39.4011 38.3 39.1 860,340
02/14/2019 37.89 38.34 37.62 38.24 419,186
02/13/2019 38.36 38.7333 37.22 37.89 477,384
02/12/2019 37.66 38.5 37.35 38.24 339,181
02/11/2019 37.76 38.35 37.12 37.47 398,520
02/08/2019 37.62 37.62 36.98 37.45 257,927
02/07/2019 38.25 38.5 37.29 37.82 273,078
02/06/2019 38.32 38.915 37.83 38.38 295,110
02/05/2019 36.89 39.16 36.63 38.19 772,526
02/04/2019 37.79 37.87 36.59 36.88 683,254
02/01/2019 38 38 35.89 37.69 867,433
01/31/2019 37.42 38.58 37.25 38.13 490,845
01/30/2019 36.79 37.97 36.29 37.1 471,644
01/29/2019 36.45 37.04 35.7 36.76 426,257
01/28/2019 36.3 36.33 35.25 36.15 670,487
01/25/2019 36.35 36.49 35.47 36.34 566,801
01/24/2019 37.01 37.1 35.81 36.08 433,387
01/23/2019 37.91 38.4 36.52 37 483,931
01/22/2019 37.97 38.15 36.87 37.62 513,576
01/18/2019 37.17 38.07 36.37 38.05 481,832
01/17/2019 37.43 38.09 36.77 37.16 507,555
01/16/2019 37.85 38.32 36.36 37.42 588,997
01/15/2019 37.12 38.21 36.5 37.83 489,354
01/14/2019 37.42 37.86 36.65 36.91 508,074
01/11/2019 35.94 38 35.8 37.72 624,533
01/10/2019 35.9 36.54 35.29 35.95 359,141
01/09/2019 35.49 36.61 34.96 35.96 689,836
01/08/2019 35.21 35.66 34.36 35.39 601,344
01/07/2019 34.48 35.99 33.76 34.9 615,666
01/04/2019 32.98 34.85 32.595 34.34 507,617
01/03/2019 32.72 34.001 32.29 32.8 545,304
01/02/2019 32.6 33.181 32.24 32.77 433,945
12/31/2018 32.72 33.25 32.12 33.22 391,613
12/28/2018 32.67 33 31.86 32.36 430,131
12/27/2018 31.89 32.65 31 32.57 416,277
12/26/2018 30.87 32.45 30.51 32.37 523,468
12/24/2018 30.77 31.66 30.05 30.84 368,837
12/21/2018 32.84 33.03 30.915 31 1,053,481
12/20/2018 33.22 34.75 31.89 32.85 793,093
12/19/2018 35.2 35.934 33.19 33.35 589,471
12/18/2018 36.1 36.84 34.71 35 827,488
12/17/2018 36 37.65 35.43 35.82 719,625
12/14/2018 35.4 37.27 35.16 35.76 1,020,461
12/13/2018 37.18 37.46 35.53 35.6 584,598
12/12/2018 37.98 38 37.06 37.2 445,337
12/11/2018 38.15 38.7999 36.66 36.98 813,080
12/10/2018 37.34 38.41 36.4701 37.91 941,554
12/07/2018 40.67 40.96 36 36.53 1,788,554
12/06/2018 40 40.93 38.75 40.54 2,278,384
12/04/2018 48.49 49.23 45.97 46.01 850,389
12/03/2018 48.14 49.25 46.95 48.86 641,203
11/30/2018 45.1 47.44 44.58 47.42 954,732
11/29/2018 45.2 45.6 44.5 44.75 335,188
11/28/2018 43.77 45.35 43.175 45.16 515,368
11/27/2018 43.05 43.63 42.295 43.51 355,927
11/26/2018 43.45 43.88 42.4652 43.5 301,069
11/23/2018 42.56 43.44 42.21 42.82 226,504
11/21/2018 42.12 43.16 41.42 42.78 299,377
11/20/2018 41.81 42.99 41.455 42.24 227,962
11/19/2018 43.99 44.14 42.03 42.31 230,386
11/16/2018 42.84 44.03 42.14 43.93 552,428
11/15/2018 43.03 43.87 42.28 43.11 509,285
11/14/2018 45.33 45.5 42.84 43.06 424,809
11/13/2018 44.79 45.91 44.33 45.11 373,110
11/12/2018 44.93 45.25 44.14 44.7 319,066
11/09/2018 45.46 45.82 44.88 45.27 418,478
11/08/2018 45.19 46.15 44.62 45.56 541,704
11/07/2018 44 46.1799 41.96 45.19 1,108,980
11/06/2018 41.77 42.09 39.67 41.65 1,167,434
11/05/2018 46.49 47.16 41.31 41.7 1,671,568
11/02/2018 47.6 48.4 46.17 46.51 786,286
11/01/2018 47.84 48.32 47.285 47.35 530,164
10/31/2018 48.09 48.71 47.55 47.56 497,142
10/30/2018 46.54 47.84 46.21 47.41 409,863
10/29/2018 47.98 48.8 45.77 46.55 377,693
10/26/2018 47.23 47.86 46.4002 47.38 263,329
10/25/2018 45.72 48.32 45.01 47.77 367,483
10/24/2018 47.42 48.14 45.6 45.78 498,597
10/23/2018 47.89 48.11 46.4 47.34 516,594
10/22/2018 48.41 49.03 47.69 48.34 341,151
10/19/2018 47.9 48.79 47.9 48.2 405,881
10/18/2018 48.8 49.47 47.69 47.91 365,712
10/17/2018 48.39 48.69 46.905 48.58 510,120
10/16/2018 46.72 48.48 45.99 48.31 576,656
10/15/2018 47.42 47.7 46.2 46.67 434,994
10/12/2018 48.7 48.8031 46.81 47.43 423,830
10/11/2018 46.12 48.39 46.08 47.6 1,050,911
10/10/2018 47.16 47.58 46.09 46.5 535,433
10/09/2018 46.82 47.87 46.59 47.17 399,852
10/08/2018 47.87 48.19 46.51 46.99 315,857
10/05/2018 48.46 49.21 47.63 48.01 387,121
10/04/2018 49.49 49.49 47.61 47.95 911,965
10/03/2018 49.07 49.66 47.81 49.51 306,865
10/02/2018 49.18 49.4799 47.64 48.65 506,147
10/01/2018 50.78 51.38 48.94 49.09 418,641
09/28/2018 50.05 50.9 49.505 50.35 518,993
09/27/2018 49.65 50.45 49.1 49.95 323,250
09/26/2018 49.55 50.25 48.45 49.5 585,514
09/25/2018 49.65 50.35 48.8 49.35 405,955
09/24/2018 48.9 49.85 48.55 49.5 401,084
09/21/2018 50.25 50.5 48.55 48.9 1,019,271
09/20/2018 47.95 50.35 47.9 49.9 793,218
09/19/2018 46.75 48.2 46.35 47.9 589,342
09/18/2018 46.6 48.25 45.905 46.9 648,175
09/17/2018 47.7 47.8 45.85 46 444,830
09/14/2018 48.65 48.8 46.7 48.05 595,641
09/13/2018 49.3 49.55 48.1 48.85 414,408
09/12/2018 48.9 49.5 47.75 49.15 537,329
09/11/2018 47.6 49.25 47.2 48.8 581,057
09/10/2018 48.35 49 47.3 47.85 1,256,094
09/07/2018 45.85 48.275 45.8 48.2 902,003
09/06/2018 45.5 46.1697 45.1003 45.8 836,088
09/05/2018 43.9 45.8 43.6 45.3 1,018,437
09/04/2018 43.95 44.1827 43 43.95 749,909
08/31/2018 43.25 44.4 42.4572 44.3 586,872
08/30/2018 45.15 45.25 43.35 43.5 632,212
08/29/2018 45.15 45.75 44.15 45.45 395,495
08/28/2018 45 45.4 43.8 44.95 610,088
08/27/2018 44.85 44.9326 44.3 44.75 444,062
08/24/2018 44.8 45.39 44.4 44.55 400,097
08/23/2018 44.45 45.65 44 44.85 500,693
08/22/2018 44.1 45.05 43.95 44.65 397,715
08/21/2018 44.7 45.05 43.9 44.35 631,055
08/20/2018 44.8 45.325 44.2 44.4 483,128
08/17/2018 43.15 45.1 43.15 44.8 1,092,788
08/16/2018 43.3 44.1 43.1 43.5 1,011,678
08/15/2018 42.8 43.35 42.05 43.25 791,032
08/14/2018 43.4 44 41.8 42.7 1,598,040
08/13/2018 46 46.34 43.3 43.5 1,691,106
08/10/2018 48 49.05 45.6 46.15 1,498,373
08/09/2018 48.65 48.85 46.718 48.1 1,712,392
08/08/2018 54.1 55.5 45.25 48.7 2,530,933
08/07/2018 52.95 54.7 52.75 53.35 786,741
08/06/2018 52.9 54.05 52.25 53 846,162
08/03/2018 54.25 55.45 52.55 52.75 716,119
08/02/2018 53.3 55.5 53.15 54.3 697,411
08/01/2018 52.95 54.75 52.75 53.3 555,824
07/31/2018 53.3 54.45 52.475 52.95 499,593
07/30/2018 53.25 53.75 52.6 52.95 950,759
07/27/2018 53.5 54 53.05 53.45 475,445
07/26/2018 54.3 54.52 52.95 53.35 419,739
07/25/2018 54.15 54.65 52.3 54.55 572,072
07/24/2018 55.9 56.4 54.3 54.4 714,608
07/23/2018 54.85 56.35 54.6697 55.35 624,800
07/20/2018 54.3 55.05 53.9 54.875 369,267
07/19/2018 54.5 54.6 53.25 54.25 422,026
07/18/2018 53.6 54.7 52.7 54.7 472,111
07/17/2018 52.85 53.75 52.2 53.55 470,119
07/16/2018 51.95 52.95 51.95 52.7 356,482
07/13/2018 53.65 53.8 51.5 51.7 449,113
07/12/2018 53.45 53.99 52.1 53.65 525,963
07/11/2018 52.65 54.25 52.35 52.95 495,132
07/10/2018 52.45 52.8 51.75 52.7 423,608
07/09/2018 52.5 52.6 49.75 52.1 877,160
07/06/2018 50.9 52.95 50.0182 52.4 691,151
07/05/2018 53.7 54 49.9 51.2 1,231,645
07/03/2018 56.55 56.7 53.1 53.4 832,832
07/02/2018 59.65 59.75 55.9 56.55 941,894
06/29/2018 58.95 61.25 58.45 59.85 1,258,690
06/28/2018 58 60.05 57.7 58.35 738,195
06/27/2018 57.3 59.45 57.3 58.15 961,111
06/26/2018 56.65 58.15 56.2 57.4 692,558
06/25/2018 56.6 57.25 55.4 56.65 535,003
06/22/2018 58.15 58.85 55.65 57.05 1,062,750
06/21/2018 58.85 61.1 56.95 58.35 1,861,960
06/20/2018 55.7 58.55 55.575 58.05 1,562,503
06/19/2018 54.05 55.25 53.7 55.2 643,870
06/18/2018 54.8 54.9 53.9 54.15 523,211
06/15/2018 53.65 55.1 53.15 54.95 908,113
06/14/2018 54.25 54.675 53.1 53.75 567,336
*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?



Smart Portfolio