Supernus Pharmaceuticals, Inc. - Common Stock (NQ:SUPN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	31.61	31.90	31.41	31.70	750,724	+0.02(+0.06%)
May 29, 2025	32.27	32.36	31.58	31.68	521,773	-0.47(-1.46%)
May 28, 2025	32.56	32.77	32.10	32.15	249,916	-0.45(-1.38%)
May 27, 2025	32.31	32.85	32.28	32.60	355,561	+0.50(+1.56%)
May 23, 2025	31.63	32.20	31.56	32.10	330,988	+0.06(+0.19%)
May 22, 2025	32.54	32.67	32.02	32.04	290,003	-0.59(-1.81%)
May 21, 2025	32.85	33.16	32.57	32.63	350,635	-0.57(-1.72%)
May 20, 2025	32.98	33.49	32.83	33.20	488,743	+0.15(+0.45%)
May 19, 2025	33.27	33.55	32.86	33.05	463,730	-0.38(-1.14%)
May 16, 2025	32.47	33.74	32.34	33.43	548,988	+0.95(+2.92%)
May 15, 2025	31.59	32.62	31.48	32.48	373,026	+0.94(+2.98%)
May 14, 2025	32.18	32.35	31.38	31.54	423,213	-0.73(-2.28%)
May 13, 2025	32.02	32.41	31.41	32.27	379,967	+0.13(+0.42%)
May 12, 2025	32.20	32.31	31.59	32.14	433,034	+0.44(+1.39%)
May 09, 2025	31.54	32.22	31.21	31.70	474,188	+0.16(+0.51%)
May 08, 2025	30.83	31.91	30.44	31.54	421,010	+0.60(+1.94%)
May 07, 2025	30.04	32.26	29.16	30.94	1,073,851	-1.49(-4.59%)
May 06, 2025	32.37	32.78	31.70	32.43	755,872	+0.04(+0.12%)
May 05, 2025	32.90	33.02	31.82	32.39	309,978	-0.45(-1.37%)
May 02, 2025	32.70	33.28	32.42	32.84	359,758	+0.39(+1.20%)
May 01, 2025	31.72	32.63	31.34	32.45	344,167	-0.03(-0.09%)
Apr 30, 2025	32.60	32.80	32.16	32.48	283,732	-0.01(-0.03%)
Apr 29, 2025	32.20	32.60	31.95	32.49	216,967	+0.24(+0.74%)
Apr 28, 2025	32.48	32.57	31.88	32.25	272,005	+0.03(+0.09%)
Apr 25, 2025	31.41	32.36	31.16	32.22	356,067	+0.87(+2.78%)
Apr 24, 2025	30.84	31.45	30.42	31.35	277,891	+0.51(+1.65%)
Apr 23, 2025	31.31	31.64	30.67	30.84	423,805	+0.00(+0.00%)
Apr 22, 2025	31.70	31.70	30.24	30.84	354,293	+0.55(+1.82%)
Apr 21, 2025	30.49	31.06	29.87	30.29	533,048	-0.47(-1.53%)
Apr 17, 2025	30.68	31.15	30.52	30.76	476,313	+0.05(+0.16%)
Apr 16, 2025	32.10	32.10	30.59	30.71	357,783	-0.75(-2.38%)
Apr 15, 2025	31.95	32.28	31.21	31.46	363,895	-0.14(-0.44%)
Apr 14, 2025	31.98	32.27	31.42	31.60	540,686	-0.07(-0.22%)
Apr 11, 2025	31.23	31.68	30.60	31.67	407,129	+0.60(+1.93%)
Apr 10, 2025	31.37	31.55	30.11	31.07	457,254	-0.69(-2.17%)
Apr 09, 2025	30.00	32.05	29.77	31.76	1,031,700	+1.12(+3.66%)
Apr 08, 2025	32.75	33.14	30.24	30.64	641,507	-1.63(-5.05%)
Apr 07, 2025	32.15	33.98	31.97	32.27	1,213,845	-0.47(-1.44%)
Apr 04, 2025	31.68	33.35	31.43	32.74	1,501,832	+0.25(+0.77%)
Apr 03, 2025	32.01	32.84	32.01	32.49	542,618	-0.33(-1.01%)
Apr 02, 2025	31.42	32.93	31.13	32.82	373,132	+1.14(+3.60%)