Supernus Pharmaceuticals Inc (SUPN) Historical Stock Data
33.38 ↓0.60 (-1.77%)
As of August 17, 2022, 2:14pm EST.
Historical Data
In the past 30 trading days, SUPN is up 0.52% a day on average. There have been 19 days where Supernus Pharmaceuticals Inc closed green and 11 days where SUPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 34.21 | 33.98 | ↓$0.23 (-0.67%) | 33.37 | 34.26 | 363.22K |
| 2022-08-15 | 32.75 | 33.99 | ↑$1.24 (3.79%) | 32.10 | 34.19 | 749.83K |
| 2022-08-12 | 31.43 | 32.79 | ↑$1.36 (4.33%) | 31.06 | 32.79 | 496.76K |
| 2022-08-11 | 31.45 | 31.26 | ↓$0.19 (-0.60%) | 31.10 | 31.90 | 274.91K |
| 2022-08-10 | 31.34 | 31.59 | ↑$0.25 (0.80%) | 30.64 | 31.70 | 386.92K |
| 2022-08-09 | 31.27 | 31.02 | ↓$0.25 (-0.80%) | 30.88 | 31.66 | 437.07K |
| 2022-08-08 | 32.17 | 31.27 | ↓$0.90 (-2.80%) | 30.95 | 32.78 | 625.73K |
| 2022-08-05 | 32.00 | 32.16 | ↑$0.16 (0.50%) | 30.55 | 32.99 | 645.08K |
| 2022-08-04 | 32.07 | 32.81 | ↑$0.74 (2.31%) | 31.99 | 32.98 | 506.43K |
| 2022-08-03 | 32.04 | 32.02 | ↓$0.02 (-0.06%) | 31.51 | 32.91 | 831.90K |
| 2022-08-02 | 31.33 | 31.96 | ↑$0.63 (2.01%) | 31.17 | 32.25 | 351.58K |
| 2022-08-01 | 31.75 | 31.50 | ↓$0.25 (-0.79%) | 31.09 | 31.97 | 313.39K |
| 2022-07-29 | 31.47 | 31.75 | ↑$0.28 (0.89%) | 30.99 | 31.82 | 423.11K |
| 2022-07-28 | 31.35 | 31.46 | ↑$0.11 (0.35%) | 31.08 | 31.67 | 230.75K |
| 2022-07-27 | 31.00 | 31.33 | ↑$0.33 (1.06%) | 30.60 | 31.68 | 266.40K |
| 2022-07-26 | 30.27 | 31.04 | ↑$0.77 (2.54%) | 30.27 | 31.40 | 242.56K |
| 2022-07-25 | 30.47 | 30.55 | ↑$0.08 (0.26%) | 30.24 | 30.88 | 419.46K |
| 2022-07-22 | 29.90 | 30.45 | ↑$0.55 (1.84%) | 29.76 | 30.50 | 411.98K |
| 2022-07-21 | 29.71 | 29.88 | ↑$0.17 (0.57%) | 29.29 | 29.92 | 256.84K |
| 2022-07-20 | 29.95 | 29.51 | ↓$0.44 (-1.47%) | 28.64 | 29.95 | 287.87K |
| 2022-07-19 | 29.28 | 29.95 | ↑$0.67 (2.29%) | 29.28 | 30.04 | 240.14K |
| 2022-07-18 | 29.67 | 29.14 | ↓$0.53 (-1.79%) | 28.95 | 29.93 | 208.52K |
| 2022-07-15 | 29.27 | 29.68 | ↑$0.41 (1.40%) | 28.92 | 29.74 | 262.96K |
| 2022-07-14 | 28.58 | 28.79 | ↑$0.21 (0.73%) | 28.17 | 29.22 | 193.56K |
| 2022-07-13 | 28.76 | 28.97 | ↑$0.21 (0.73%) | 28.76 | 29.24 | 215.98K |
| 2022-07-12 | 29.54 | 29.09 | ↓$0.45 (-1.52%) | 28.85 | 29.63 | 306.24K |
| 2022-07-11 | 30.31 | 29.62 | ↓$0.69 (-2.28%) | 29.59 | 30.52 | 230.36K |
| 2022-07-08 | 29.90 | 30.15 | ↑$0.25 (0.84%) | 29.57 | 30.17 | 272.35K |
| 2022-07-07 | 30.46 | 30.11 | ↓$0.35 (-1.15%) | 30.09 | 30.69 | 363.25K |
| 2022-07-06 | 29.86 | 30.50 | ↑$0.64 (2.14%) | 29.22 | 30.52 | 288.63K |
Create an account or log in to view more rows.
$SUPN bull trap confirmed
$SUPN gap it slap it ask it !
$SUPN Yolo
$SUPN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SUPN looks good
$SUPN said y’all dumb af
$SUPN is being added
$SUPN It's coming
load 'em up.
$SUPN I LOVE YOU ALL