Dark

SUPN
Supernus Pharmaceuticals, Inc.
stock NASDAQ

At Close

Jan 6, 2026 3:59:58 PM EST

49.27USD-0.263%(-0.13)650,018

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 6, 2026 8:59:30 AM EST

49.50USD+0.202%(+0.10)931

After-hours

Jan 6, 2026 4:00:30 PM EST

49.26USD-0.020%(-0.01)130,611

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-06	49.5300	49.640000	47.8200	49.2700	-0.263%	650,018	0.000%
2026-01-05	49.2500	49.770000	48.2700	49.4000	-0.141%	448,597	-0.263%
2026-01-02	49.7000	50.045000	48.3700	49.4700	-0.463%	374,859	-0.404%
2025-12-31	50.0000	50.100000	49.3200	49.7000	-0.381%	364,279	-0.865%
2025-12-30	51.3200	51.410000	49.6850	49.8900	-2.654%	367,670	-1.243%
2025-12-29	51.5500	51.750000	51.1400	51.2500	-0.621%	385,115	-3.863%
2025-12-26	51.7700	52.020000	51.2900	51.5700	-0.386%	366,371	-4.460%
2025-12-24	52.2100	52.300000	51.0100	51.7700	+0.116%	209,018	-4.829%
2025-12-23	51.4700	52.280700	51.2500	51.7100	+0.408%	1,323,520	-4.719%
2025-12-22	51.3700	51.660000	50.6050	51.5000	+0.039%	471,677	-4.330%
2025-12-19	48.9000	52.110000	47.9800	51.4800	+4.464%	1,620,487	-4.293%
2025-12-18	48.8700	49.780000	48.6328	49.2800	+1.087%	722,178	-0.020%
2025-12-17	48.4600	49.395000	48.1800	48.7500	+0.890%	495,544	+1.067%
2025-12-16	47.2800	48.840000	47.2000	48.3200	+2.200%	619,210	+1.966%
2025-12-15	47.2300	47.800000	46.7620	47.2800	+0.254%	687,671	+4.209%
2025-12-12	46.9600	47.570000	46.3575	47.1600	+1.398%	611,775	+4.474%
2025-12-11	46.4200	47.340000	45.8817	46.5100	+0.758%	451,801	+5.934%
2025-12-10	45.6200	46.900000	45.4300	46.1600	+1.629%	663,519	+6.737%
2025-12-09	47.0100	47.240000	45.3600	45.4200	-3.690%	584,062	+8.476%
2025-12-08	46.3200	47.260000	45.7500	47.1600	+3.240%	919,252	+4.474%
2025-12-05	44.9400	45.877500	44.5100	45.6800	+1.286%	458,559	+7.859%
2025-12-04	44.7600	45.100000	44.2800	45.1000	+0.760%	493,658	+9.246%
2025-12-03	44.2700	45.065000	44.2100	44.7600	+1.451%	527,464	+10.076%
2025-12-02	44.7000	44.900000	44.0900	44.1200	-1.298%	624,380	+11.673%
2025-12-01	45.3800	45.580000	44.6500	44.7000	-1.952%	565,144	+10.224%
2025-11-28	46.3900	46.565000	45.5300	45.5900	-1.448%	433,428	+8.072%
2025-11-26	46.1400	47.000000	45.7200	46.2600	+0.391%	989,396	+6.507%
2025-11-25	45.6200	46.790000	45.1600	46.0800	+2.060%	993,962	+6.923%
2025-11-24	45.5000	46.000000	45.0001	45.1500	-0.375%	821,282	+9.125%
2025-11-21	44.7300	46.090000	44.3700	45.3200	+1.183%	636,479	+8.716%
2025-11-20	46.2300	46.465000	44.7600	44.7900	-1.991%	744,337	+10.002%
2025-11-19	44.6900	46.000000	44.5200	45.7000	+1.782%	541,813	+7.812%
2025-11-18	45.1100	45.730000	44.0500	44.9000	-0.421%	810,558	+9.733%
2025-11-17	45.3000	45.960000	44.7000	45.0900	+0.200%	700,123	+9.270%
2025-11-14	44.4800	45.580000	44.2200	45.0000	+1.260%	724,910	+9.489%
2025-11-13	44.6100	45.700000	44.2300	44.4400	-0.403%	1,143,051	+10.869%
2025-11-12	46.0600	46.260000	44.1200	44.6200	-3.231%	1,401,994	+10.421%
2025-11-11	45.4000	46.590000	44.4700	46.1100	+1.564%	1,026,458	+6.853%
2025-11-10	46.0800	46.529100	44.5050	45.4000	-1.347%	1,094,155	+8.524%
2025-11-07	46.7700	47.485000	45.8200	46.0200	-2.634%	928,005	+7.062%
2025-11-06	47.0800	47.690000	45.6300	47.2650	+0.329%	1,441,745	+4.242%
2025-11-05	44.7000	51.515000	43.1100	47.1100	-17.351%	3,999,026	+4.585%
2025-11-04	55.4300	57.400000	54.6100	57.0000	+2.334%	1,478,961	-13.561%
2025-11-03	55.2800	56.170000	54.2700	55.7000	+1.034%	1,090,944	-11.544%
2025-10-31	56.3300	57.330000	54.2094	55.1300	-2.425%	904,189	-10.629%
2025-10-30	55.6100	57.650000	55.0200	56.5000	+1.473%	859,196	-12.796%
2025-10-29	54.9000	55.945000	53.1600	55.6800	+4.721%	2,314,768	-11.512%
2025-10-28	52.7200	53.380000	51.8400	53.1700	+0.854%	410,434	-7.335%
2025-10-27	54.0000	54.785000	52.6100	52.7200	-0.208%	507,584	-6.544%
2025-10-24	52.3000	53.280000	52.3000	52.8300	+1.557%	840,147	-6.739%
2025-10-23	51.0700	53.040000	50.7000	52.0200	+2.664%	891,616	-5.286%
2025-10-22	50.7200	51.470000	49.9500	50.6700	0.000%	561,904	-2.763%
2025-10-21	51.4300	51.599900	50.3300	50.6700	-1.783%	422,142	-2.763%
2025-10-20	50.4400	52.150000	50.1050	51.5900	+2.830%	741,230	-4.497%
2025-10-17	49.6900	50.850000	49.4400	50.1700	+0.824%	630,165	-1.794%
2025-10-16	49.2200	49.770000	48.9700	49.7600	+0.995%	374,877	-0.985%
2025-10-15	49.1600	49.670000	48.8150	49.2700	+0.102%	565,363	0.000%
2025-10-14	48.3100	49.480000	47.9800	49.2200	+1.736%	656,198	+0.102%
2025-10-13	49.1900	49.350000	48.1938	48.3800	-1.265%	561,138	+1.840%
2025-10-10	49.3900	49.815000	48.2700	49.0000	-1.030%	1,047,266	+0.551%
2025-10-09	51.0800	51.777500	49.3500	49.5100	+3.146%	2,131,210	-0.485%
2025-10-08	48.0400	48.240000	47.2650	48.0000	-0.146%	584,456	+2.646%
2025-10-07	48.3200	48.480000	47.5850	48.0700	-0.497%	564,144	+2.496%
2025-10-06	48.3500	48.840000	47.3400	48.3100	-0.083%	728,053	+1.987%
2025-10-03	47.9700	49.660000	47.9700	48.3500	+0.813%	939,438	+1.903%
2025-10-02	47.9300	48.640000	47.4050	47.9600	-0.167%	592,627	+2.731%
2025-10-01	47.6200	48.270000	47.2900	48.0400	+0.523%	470,082	+2.560%
2025-09-30	48.0100	48.440000	47.3750	47.7900	+0.399%	497,513	+3.097%
2025-09-29	47.1800	48.150000	46.7650	47.6000	+1.212%	705,333	+3.508%
2025-09-26	47.4400	48.000000	46.8600	47.0300	-0.318%	594,768	+4.763%
2025-09-25	46.9700	47.520000	46.3150	47.1800	+0.170%	726,113	+4.430%
2025-09-24	46.8800	47.170000	46.4400	47.1000	+0.577%	459,628	+4.607%
2025-09-23	46.7000	47.650000	46.4250	46.8300	-0.319%	736,536	+5.210%
2025-09-22	46.2000	47.070000	45.7601	46.9800	+2.042%	681,901	+4.874%
2025-09-19	46.7700	46.770000	45.7500	46.0400	-0.195%	1,365,793	+7.016%
2025-09-18	44.6400	46.235000	44.2850	46.1300	+2.969%	849,927	+6.807%
2025-09-17	44.0400	45.160000	43.8852	44.8000	+1.841%	629,009	+9.978%
2025-09-16	43.9600	44.200000	43.4400	43.9900	0.000%	1,063,607	+12.003%
2025-09-15	45.1900	45.825000	43.9000	43.9900	-3.234%	794,454	+12.003%
2025-09-12	46.4700	46.670000	45.3900	45.4600	-2.572%	415,075	+8.381%
2025-09-11	46.2300	46.720000	45.8700	46.6600	+0.974%	470,462	+5.594%
2025-09-10	46.0000	46.230000	45.2600	46.2100	+0.391%	661,933	+6.622%
2025-09-09	45.7300	46.215000	45.3850	46.0300	+0.458%	561,794	+7.039%
2025-09-08	45.9200	46.785000	45.6000	45.8200	-0.391%	595,381	+7.529%
2025-09-05	45.3900	46.100000	45.1901	46.0000	+1.255%	657,578	+7.109%
2025-09-04	44.9900	45.500000	44.6800	45.4300	+1.113%	600,880	+8.453%
2025-09-03	44.6200	45.175000	44.5250	44.9300	+0.876%	553,192	+9.659%
2025-09-02	44.9500	45.940000	44.1000	44.5400	-1.285%	861,826	+10.620%
2025-08-29	45.5800	45.580000	44.9800	45.1200	-0.551%	481,773	+9.198%
2025-08-28	45.0700	45.420000	44.1650	45.3700	+0.666%	468,822	+8.596%
2025-08-27	44.0900	45.100000	43.7700	45.0700	+1.692%	680,753	+9.319%
2025-08-26	44.1900	44.680000	43.8400	44.3200	-0.248%	372,840	+11.169%
2025-08-25	44.9500	45.600000	44.3700	44.4300	-1.003%	645,741	+10.894%
2025-08-22	43.4900	45.010000	43.4900	44.8800	+3.601%	1,047,668	+9.782%
2025-08-21	42.7200	43.540000	42.6700	43.3200	+1.500%	719,021	+13.735%
2025-08-20	42.1500	42.960000	41.7830	42.6800	+1.619%	812,613	+15.440%
2025-08-19	42.9500	43.070000	41.9600	42.0000	-2.303%	623,199	+17.310%
2025-08-18	42.7600	43.730000	42.4700	42.9900	+0.703%	682,108	+14.608%
2025-08-15	42.2400	43.580000	42.0350	42.6900	+1.233%	996,286	+15.413%
2025-08-14	42.3100	42.650000	41.7600	42.1700	-1.102%	804,436	+16.837%
2025-08-13	41.3100	42.960000	41.0100	42.6400	+3.395%	1,080,213	+15.549%
2025-08-12	41.1200	41.700000	40.5000	41.2400	+1.651%	897,639	+19.471%
2025-08-11	41.2500	41.600000	40.3200	40.5700	-1.601%	877,607	+21.444%
2025-08-08	41.3300	41.760000	40.2600	41.2300	-0.555%	1,045,064	+19.500%
2025-08-07	42.4100	42.410000	40.4300	41.4600	-2.309%	1,934,538	+18.837%
2025-08-06	39.1500	43.615000	38.2600	42.4400	+13.083%	3,814,761	+16.093%
2025-08-05	36.8300	37.875000	36.4600	37.5300	+1.296%	1,132,242	+31.282%
2025-08-04	35.5800	37.100000	35.5100	37.0500	+4.351%	747,349	+32.982%
2025-08-01	34.6600	35.690000	34.6400	35.5050	+1.154%	858,699	+38.769%
2025-07-31	32.8300	35.920000	32.8300	35.1000	+4.589%	1,679,755	+40.370%
2025-07-30	34.2600	34.610000	33.4801	33.5600	+0.329%	555,792	+46.812%
2025-07-29	33.5200	33.930000	32.9400	33.4500	+0.120%	805,564	+47.294%
2025-07-28	33.3700	34.210000	33.1800	33.4100	-0.506%	583,037	+47.471%
2025-07-25	32.9400	33.640000	32.5300	33.5800	+2.222%	640,360	+46.724%
2025-07-24	32.9000	33.410000	32.5100	32.8500	-0.364%	540,348	+49.985%
2025-07-23	32.8500	33.370000	32.7050	32.9700	+0.918%	498,099	+49.439%
2025-07-22	33.2400	33.720000	32.5200	32.6700	-1.685%	728,575	+50.811%
2025-07-21	32.3400	33.440000	32.2050	33.2300	+2.752%	869,764	+48.270%
2025-07-18	33.8300	33.830000	32.2000	32.3400	-3.721%	690,515	+52.350%
2025-07-17	33.3800	34.400000	33.3800	33.5900	+0.209%	945,863	+46.681%
2025-07-16	33.6700	34.050000	32.9100	33.5200	+0.030%	1,200,451	+46.987%
2025-07-15	33.8700	34.120000	33.0800	33.5100	-1.325%	677,062	+47.031%
2025-07-14	33.0800	33.980000	33.0800	33.9600	+2.536%	594,612	+45.082%
2025-07-11	33.0300	33.370000	32.4950	33.1200	-0.060%	461,128	+48.762%
2025-07-10	32.7100	33.800000	32.5450	33.1400	+1.439%	875,179	+48.672%
2025-07-09	32.2500	32.950000	32.1500	32.6700	+1.807%	874,019	+50.811%
2025-07-08	31.4300	32.720000	31.3700	32.0900	+2.035%	1,204,649	+53.537%
2025-07-07	31.7800	32.120000	31.3500	31.4500	-1.657%	682,248	+56.661%
2025-07-03	32.1400	32.550000	31.7450	31.9800	-0.281%	212,452	+54.065%
2025-07-02	31.8100	32.220000	31.6175	32.0700	+0.786%	474,543	+53.633%
2025-07-01	31.4200	32.780000	31.3700	31.8200	+0.952%	856,921	+54.840%
2025-06-30	31.2400	31.810000	31.1550	31.5200	+1.155%	534,855	+56.313%
2025-06-27	31.2300	31.385000	30.9300	31.1600	-0.128%	1,104,227	+58.119%
2025-06-26	31.3200	31.760000	31.0290	31.2000	-0.128%	492,509	+57.917%
2025-06-25	31.5500	31.690000	30.8300	31.2400	-1.358%	1,053,523	+57.714%
2025-06-24	32.1800	32.670000	31.3800	31.6700	-1.000%	742,712	+55.573%
2025-06-23	32.1900	32.490000	31.4600	31.9900	-0.898%	836,215	+54.017%
2025-06-20	32.9600	33.300000	32.2400	32.2800	-2.063%	909,394	+52.633%
2025-06-18	32.3300	33.260000	32.0100	32.9600	+1.964%	583,113	+49.484%
2025-06-17	32.2800	33.090000	31.5600	32.3250	-0.447%	784,137	+52.421%
2025-06-16	32.3700	33.150000	31.7950	32.4700	+1.374%	1,197,331	+51.740%
2025-06-13	32.3600	32.910000	31.8850	32.0300	-2.258%	590,662	+53.825%
2025-06-12	32.9300	33.270000	32.3100	32.7700	-1.146%	743,983	+50.351%
2025-06-11	33.2800	33.655000	32.9600	33.1500	-0.331%	1,058,904	+48.627%
2025-06-10	33.4800	33.700000	33.1100	33.2600	-0.030%	388,855	+48.136%
2025-06-09	33.2800	33.681200	32.8600	33.2700	+0.362%	494,719	+48.091%
2025-06-06	32.7200	33.200000	32.3300	33.1500	+2.505%	354,750	+48.627%
2025-06-05	32.2800	32.620000	31.9900	32.3400	+0.124%	296,078	+52.350%
2025-06-04	32.2500	32.410000	31.8150	32.3000	+0.217%	367,976	+52.539%
2025-06-03	31.9000	32.275000	31.4600	32.2300	+1.003%	499,581	+52.870%
2025-06-02	31.7800	32.020000	31.3200	31.9100	+0.662%	409,484	+54.403%
2025-05-30	31.6100	31.900000	31.4100	31.7000	+0.063%	750,724	+55.426%
2025-05-29	32.2700	32.360000	31.5800	31.6800	-1.462%	521,773	+55.524%
2025-05-28	32.5600	32.770000	32.1000	32.1500	-1.380%	249,916	+53.250%
2025-05-27	32.3100	32.850000	32.2800	32.6000	+1.558%	355,561	+51.135%
2025-05-23	31.6300	32.200000	31.5600	32.1000	+0.187%	330,988	+53.489%
2025-05-22	32.5400	32.670000	32.0200	32.0400	-1.808%	290,003	+53.777%
2025-05-21	32.8500	33.160000	32.5700	32.6300	-1.717%	350,635	+50.996%
2025-05-20	32.9800	33.490000	32.8300	33.2000	+0.454%	488,743	+48.404%
2025-05-19	33.2700	33.550000	32.8600	33.0500	-1.137%	463,730	+49.077%
2025-05-16	32.4700	33.740000	32.3400	33.4300	+2.925%	548,988	+47.383%
2025-05-15	31.5900	32.620000	31.4800	32.4800	+2.980%	373,026	+51.693%
2025-05-14	32.1800	32.350000	31.3800	31.5400	-2.277%	423,213	+56.214%
2025-05-13	32.0200	32.410000	31.4100	32.2750	+0.389%	379,967	+52.657%
2025-05-12	32.2000	32.315000	31.5900	32.1500	+1.420%	433,134	+53.250%
2025-05-09	31.5400	32.220000	31.2150	31.7000	+0.507%	474,188	+55.426%
2025-05-08	30.8300	31.910000	30.4400	31.5400	+1.939%	421,010	+56.214%
2025-05-07	30.0400	32.260000	29.1600	30.9400	-4.595%	1,073,851	+59.244%
2025-05-06	32.3700	32.780000	31.7000	32.4300	+0.123%	755,872	+51.927%
2025-05-05	32.9000	33.015000	31.8150	32.3900	-1.370%	309,978	+52.115%
2025-05-02	32.7000	33.280000	32.4250	32.8400	+1.202%	359,758	+50.030%
2025-05-01	31.7200	32.630000	31.3450	32.4500	-0.092%	344,167	+51.834%
2025-04-30	32.6000	32.800000	32.1550	32.4800	-0.031%	283,732	+51.693%
2025-04-29	32.2000	32.600000	31.9500	32.4900	+0.744%	216,967	+51.647%
2025-04-28	32.4800	32.570000	31.8800	32.2500	+0.093%	272,005	+52.775%
2025-04-25	31.4100	32.360000	31.1600	32.2200	+2.775%	356,067	+52.917%
2025-04-24	30.8400	31.447000	30.4200	31.3500	+1.654%	277,891	+57.161%
2025-04-23	31.3100	31.640000	30.6700	30.8400	0.000%	423,805	+59.760%
2025-04-22	31.7000	31.700000	30.2400	30.8400	+1.816%	354,293	+59.760%
2025-04-21	30.4900	31.060000	29.8700	30.2900	-1.528%	533,048	+62.661%
2025-04-17	30.6800	31.148000	30.5200	30.7600	+0.163%	476,313	+60.176%
2025-04-16	32.1000	32.100000	30.5900	30.7100	-2.384%	357,783	+60.436%
2025-04-15	31.9500	32.280000	31.2100	31.4600	-0.443%	363,895	+56.612%
2025-04-14	31.9800	32.275000	31.4200	31.6000	-0.221%	540,686	+55.918%
2025-04-11	31.2300	31.680000	30.6000	31.6700	+1.931%	407,129	+55.573%
2025-04-10	31.3700	31.545000	30.1050	31.0700	-2.173%	457,254	+58.577%
2025-04-09	30.0000	32.050000	29.7739	31.7600	+3.655%	1,031,700	+55.132%
2025-04-08	32.7500	33.140000	30.2400	30.6400	-5.051%	641,507	+60.803%
2025-04-07	32.1500	34.260000	31.9700	32.2700	-1.436%	1,213,845	+52.681%
2025-04-04	31.6800	33.350000	31.4300	32.7400	+0.769%	1,501,832	+50.489%
2025-04-03	32.0100	32.836200	32.0100	32.4900	-1.005%	542,618	+51.647%
2025-04-02	31.4200	32.930000	31.1300	32.8200	+3.598%	373,145	+50.122%
2025-04-01	32.4800	32.660000	31.3800	31.6800	-3.267%	608,393	+55.524%
2025-03-31	32.1100	32.870000	31.6400	32.7500	+1.425%	333,233	+50.443%
2025-03-28	32.4600	32.460000	32.1000	32.2900	-0.401%	245,026	+52.586%
2025-03-27	32.3900	32.750000	31.7400	32.4200	+0.278%	402,694	+51.974%
2025-03-26	33.0600	33.500000	32.1200	32.3300	-2.179%	271,292	+52.397%
2025-03-25	32.5400	33.560000	32.4700	33.0500	+1.070%	472,278	+49.077%
2025-03-24	31.9700	32.890000	31.8100	32.7000	+1.711%	374,361	+50.673%
2025-03-21	31.9700	32.900000	31.9700	32.1500	-0.526%	2,194,754	+53.250%
2025-03-20	31.6900	32.375000	31.6900	32.3200	+0.905%	333,748	+52.444%
2025-03-19	32.1300	32.339900	31.7200	32.0300	-0.774%	461,552	+53.825%
2025-03-18	31.9300	32.320000	31.6300	32.2800	+0.373%	395,305	+52.633%
2025-03-17	31.1500	32.350000	30.9400	32.1600	+2.879%	408,488	+53.203%
2025-03-14	31.3100	31.570000	31.1100	31.2600	+0.289%	460,736	+57.614%
2025-03-13	31.3300	31.913500	31.0450	31.1700	-0.669%	648,056	+58.069%
2025-03-12	31.7100	31.975000	30.7900	31.3800	-1.999%	1,328,980	+57.011%
2025-03-11	32.8400	32.900000	31.4600	32.0200	-2.497%	1,309,737	+53.873%
2025-03-10	31.7600	32.930000	31.3000	32.8400	+2.401%	709,059	+50.030%
2025-03-07	31.7200	32.300000	31.4800	32.0700	+0.786%	639,770	+53.633%
2025-03-06	31.6750	32.200000	31.2800	31.8200	-0.531%	495,936	+54.840%
2025-03-05	31.5500	32.030000	31.3000	31.9900	+1.074%	721,757	+54.017%
2025-03-04	31.4300	31.980000	31.2800	31.6500	-0.284%	840,299	+55.671%
2025-03-03	32.0100	32.210000	31.3700	31.7400	-0.998%	762,153	+55.230%
2025-02-28	31.6500	32.080000	31.1300	32.0600	+0.945%	672,297	+53.681%
2025-02-27	31.9100	32.740000	31.4400	31.7600	-0.470%	699,867	+55.132%
2025-02-26	33.5900	34.100000	30.3700	31.9100	-2.743%	1,451,390	+54.403%
2025-02-25	32.8400	33.500000	31.6100	32.8100	+0.398%	950,981	+50.168%
2025-02-24	33.3600	34.050000	32.4400	32.6800	-1.120%	714,012	+50.765%
2025-02-21	34.7400	34.870000	32.9800	33.0500	-4.452%	755,154	+49.077%
2025-02-20	33.5400	34.620000	33.4100	34.5900	+3.192%	486,626	+42.440%
2025-02-19	32.7200	35.363700	32.5309	33.5200	-15.673%	2,222,783	+46.987%
2025-02-18	39.0900	39.990000	39.0700	39.7500	+1.636%	705,374	+23.950%
2025-02-14	39.5900	39.590000	38.9800	39.1100	-1.062%	326,482	+25.978%
2025-02-13	39.1000	39.540000	38.5600	39.5300	+1.385%	201,635	+24.640%
2025-02-12	38.4000	39.490000	38.2700	38.9900	+0.880%	353,477	+26.366%
2025-02-11	37.7600	38.660000	37.6600	38.6500	+1.898%	301,210	+27.477%
2025-02-10	38.3200	38.850000	37.4300	37.9300	-1.224%	268,230	+29.897%
2025-02-07	38.7400	38.924173	38.1400	38.4000	-1.158%	414,808	+28.307%
2025-02-06	39.3400	39.535000	38.7100	38.8500	-1.596%	324,950	+26.821%
2025-02-05	40.2800	40.280000	39.3700	39.4800	-1.300%	296,169	+24.797%
2025-02-04	38.5000	40.240000	38.5000	40.0000	+7.066%	659,617	+23.175%
2025-02-03	37.8600	38.220000	36.1200	37.3600	-2.632%	799,569	+31.879%
2025-01-31	38.6600	38.960000	38.3300	38.3700	-0.827%	307,931	+28.408%
2025-01-30	39.4000	39.880000	38.5900	38.6900	-0.795%	258,755	+27.346%
2025-01-29	39.1500	39.360000	38.2000	39.0000	-0.383%	249,999	+26.333%
2025-01-28	39.3900	39.690000	38.9400	39.1500	-0.660%	209,456	+25.849%
2025-01-27	38.7600	39.686000	38.2000	39.4100	+2.231%	272,472	+25.019%
2025-01-24	38.3800	39.240000	38.3800	38.5500	-0.233%	328,332	+27.808%
2025-01-23	38.1600	38.850000	38.0000	38.6400	+1.231%	442,509	+27.510%
2025-01-22	38.5000	38.660000	37.9100	38.1700	-1.063%	369,987	+29.080%
2025-01-21	37.9300	38.650000	37.9300	38.5800	+2.226%	175,480	+27.709%
2025-01-17	37.9200	38.130000	37.2700	37.7400	-0.343%	194,460	+30.551%
2025-01-16	38.2000	38.680000	37.8500	37.8700	-1.149%	306,016	+30.103%
2025-01-15	38.2100	38.430000	37.5300	38.3100	+1.296%	318,935	+28.609%
2025-01-14	37.7000	37.980000	37.4000	37.8200	+0.665%	214,151	+30.275%
2025-01-13	37.3600	38.060000	37.0750	37.5700	+0.213%	292,308	+31.142%
2025-01-10	37.5800	37.851100	36.8000	37.4900	-1.498%	347,445	+31.422%
2025-01-08	37.2300	38.305000	36.7600	38.0600	+1.683%	285,432	+29.453%
2025-01-07	36.6200	37.550000	36.4800	37.4300	+1.026%	223,729	+31.632%
2025-01-06	37.5000	38.330000	36.8000	37.0500	+0.352%	851,287	+32.982%
2025-01-03	36.4900	36.930000	36.2800	36.9200	+1.345%	212,208	+33.451%
2025-01-02	36.2700	36.900000	36.1000	36.4300	+0.747%	313,190	+35.246%
2024-12-31	36.9100	37.051100	35.7300	36.1600	-2.032%	345,741	+36.256%
2024-12-30	36.6800	37.280000	35.9600	36.9100	-0.726%	489,689	+33.487%
2024-12-27	36.0500	37.340000	35.7000	37.1800	+2.481%	594,894	+32.517%
2024-12-26	35.4200	36.290000	35.3750	36.2800	+1.910%	159,058	+35.805%
2024-12-24	35.4400	35.640000	34.7800	35.6000	+0.028%	124,773	+38.399%
2024-12-23	35.3700	35.660000	34.8050	35.5900	+0.452%	263,815	+38.438%
2024-12-20	35.4200	36.290000	34.3800	35.4300	-0.951%	776,188	+39.063%
2024-12-19	35.5000	35.790000	35.0000	35.7700	+0.874%	270,501	+37.741%
2024-12-18	36.2400	36.790000	35.1800	35.4600	-2.098%	316,596	+38.945%
2024-12-17	37.3500	37.350000	36.1500	36.2200	-0.740%	302,135	+36.030%
2024-12-16	36.2000	37.070000	35.9600	36.4900	+0.885%	337,329	+35.023%
2024-12-13	37.2800	37.280000	35.6800	36.1700	+0.028%	450,770	+36.218%
2024-12-12	36.8700	36.970000	36.1100	36.1600	-1.872%	307,543	+36.256%
2024-12-11	37.0100	37.280000	36.5900	36.8500	+0.299%	241,609	+33.704%
2024-12-10	36.7900	37.270000	36.4800	36.7400	+0.164%	225,467	+34.105%
2024-12-09	37.1900	37.620000	36.6050	36.6800	-1.318%	249,947	+34.324%
2024-12-06	37.1200	37.475000	36.7400	37.1700	+0.487%	217,117	+32.553%
2024-12-05	36.8300	37.440000	36.2000	36.9900	-0.431%	241,265	+33.198%
2024-12-04	36.8400	37.520000	36.6650	37.1500	+0.324%	246,902	+32.624%
2024-12-03	37.2400	37.240000	36.2100	37.0300	-0.750%	387,051	+33.054%
2024-12-02	36.4500	37.410000	36.1629	37.3100	+2.024%	347,399	+32.056%
2024-11-29	36.9100	37.050000	36.1500	36.5700	-1.135%	211,620	+34.728%
2024-11-27	36.4300	37.230000	36.0300	36.9900	+2.352%	461,110	+33.198%
2024-11-26	36.1100	36.585000	35.8500	36.1400	+0.111%	197,005	+36.331%
2024-11-25	36.5500	37.210000	36.1000	36.1000	-0.331%	266,076	+36.482%
2024-11-22	36.0800	36.660000	35.8500	36.2200	+1.117%	194,860	+36.030%
2024-11-21	36.3000	36.530000	35.5350	35.8200	-0.831%	230,777	+37.549%
2024-11-20	35.6600	36.500000	35.3200	36.1200	+1.661%	197,584	+36.406%
2024-11-19	34.8800	35.640000	34.8800	35.5300	+0.794%	207,902	+38.672%
2024-11-18	35.6100	36.200000	34.8600	35.2500	-0.900%	216,872	+39.773%
2024-11-15	36.3900	36.390000	35.2300	35.5700	-1.686%	354,179	+38.516%
2024-11-14	37.7800	38.320000	35.8700	36.1800	-4.210%	356,258	+36.180%
2024-11-13	37.9400	38.320000	37.1800	37.7700	-0.159%	396,189	+30.447%
2024-11-12	36.8400	37.990000	36.8400	37.8300	+3.332%	416,216	+30.241%
2024-11-11	36.9300	37.265000	36.0200	36.6100	+0.027%	261,702	+34.581%
2024-11-08	36.5000	36.780000	35.8700	36.6000	+0.549%	542,604	+34.617%
2024-11-07	37.7500	37.750000	36.2300	36.4000	-3.576%	759,561	+35.357%
2024-11-06	35.8800	38.210000	35.3300	37.7500	+8.664%	709,922	+30.517%
2024-11-05	39.3700	39.370000	33.4300	34.7400	+0.115%	937,746	+41.825%
2024-11-04	33.9600	34.960000	33.7000	34.7000	+2.149%	446,577	+41.988%
2024-11-01	34.2200	34.550000	33.8000	33.9700	-0.294%	777,144	+45.040%
2024-10-31	34.6900	35.030000	34.0100	34.0700	-2.294%	375,246	+44.614%
2024-10-30	34.0900	35.560000	33.9500	34.8700	+1.425%	338,333	+41.296%
2024-10-29	34.0000	34.380000	33.7300	34.3800	+0.644%	270,604	+43.310%
2024-10-28	34.3200	34.680000	34.0000	34.1600	+0.678%	258,646	+44.233%
2024-10-25	33.8000	34.540000	33.8000	33.9300	+0.385%	173,918	+45.211%
2024-10-24	33.8800	34.300000	33.7000	33.8000	-0.207%	281,579	+45.769%
2024-10-23	33.5400	33.920000	33.3500	33.8700	+0.475%	223,826	+45.468%
2024-10-22	33.5100	34.050000	33.2700	33.7100	+0.119%	139,862	+46.158%
2024-10-21	34.5300	34.530000	33.6400	33.6700	-2.519%	219,203	+46.332%
2024-10-18	34.0900	34.670000	33.7074	34.5400	+2.069%	245,706	+42.646%
2024-10-17	34.0300	34.100000	33.5700	33.8400	-0.412%	266,401	+45.597%
2024-10-16	33.6500	34.210000	33.4000	33.9800	+1.372%	203,248	+44.997%
2024-10-15	32.7400	33.650000	32.7400	33.5200	+1.823%	317,150	+46.987%
2024-10-14	32.8500	33.350000	32.6500	32.9200	-0.242%	228,844	+49.666%
2024-10-11	32.1700	33.120000	31.9900	33.0000	+3.481%	395,523	+49.303%
2024-10-10	32.2400	32.270000	31.6300	31.8900	-1.513%	254,671	+54.500%
2024-10-09	32.5700	33.300000	32.0100	32.3800	-0.369%	304,103	+52.162%
2024-10-08	31.9900	32.600000	31.8700	32.5000	+1.372%	331,287	+51.600%
2024-10-07	31.9100	32.220000	31.3600	32.0600	+0.125%	183,612	+53.681%
2024-10-04	32.4100	32.670000	31.9300	32.0200	-0.249%	162,434	+53.873%
2024-10-03	32.0400	32.645000	31.7300	32.1000	-0.187%	275,274	+53.489%
2024-10-02	31.9500	32.185000	31.6400	32.1600	+0.500%	348,553	+53.203%
2024-10-01	31.1000	32.320000	30.8300	32.0000	+2.630%	415,773	+53.969%
2024-09-30	30.8200	31.480000	30.8200	31.1800	+1.398%	340,572	+58.018%
2024-09-27	30.8500	31.395000	30.6300	30.7500	-0.065%	297,931	+60.228%
2024-09-26	30.2900	31.000000	29.9601	30.7700	+2.772%	303,136	+60.123%
2024-09-25	30.6000	30.600000	29.7400	29.9400	-2.061%	272,480	+64.562%
2024-09-24	31.5000	31.500000	30.4100	30.5700	-2.705%	342,846	+61.171%
2024-09-23	31.7300	31.740000	30.9700	31.4200	-1.257%	289,551	+56.811%
2024-09-20	31.9400	32.210000	31.7300	31.8200	-0.965%	1,186,684	+54.840%
2024-09-19	32.2600	32.260000	31.7800	32.1300	+0.911%	236,369	+53.346%
2024-09-18	31.6400	32.590000	31.5900	31.8400	+0.378%	310,087	+54.742%
2024-09-17	31.6200	31.945000	31.5750	31.7200	+0.762%	238,988	+55.328%
2024-09-16	31.3400	31.870000	30.7800	31.4800	+1.189%	349,344	+56.512%
2024-09-13	31.2200	31.620000	30.9850	31.1100	+0.680%	582,497	+58.374%
2024-09-12	31.2400	31.570000	30.7300	30.9000	-0.579%	479,795	+59.450%
2024-09-11	32.7100	32.750000	29.5000	31.0800	-7.196%	1,163,733	+58.526%
2024-09-10	33.8700	34.125000	33.2500	33.4900	-1.239%	243,083	+47.119%
2024-09-09	33.7500	34.270000	33.5000	33.9100	+0.207%	293,864	+45.296%
2024-09-06	34.2600	34.455000	33.5400	33.8400	-1.571%	269,536	+45.597%
2024-09-05	35.1100	35.150000	34.3100	34.3800	-1.771%	190,066	+43.310%
2024-09-04	34.7400	35.020000	34.2950	35.0000	+0.835%	346,252	+40.771%
2024-09-03	34.9000	34.930000	34.3900	34.7100	-1.280%	377,349	+41.948%
2024-08-30	35.1100	35.180000	34.5700	35.1600	+0.457%	235,277	+40.131%
2024-08-29	34.9000	35.100000	34.6300	35.0000	+1.039%	182,309	+40.771%
2024-08-28	34.6600	34.800000	34.3750	34.6400	-0.745%	294,469	+42.234%
2024-08-27	34.8400	34.925000	34.5350	34.9000	+0.086%	131,409	+41.175%
2024-08-26	35.1800	35.410000	34.6900	34.8700	-0.286%	212,505	+41.296%
2024-08-23	34.5800	35.030000	34.2350	34.9700	+1.539%	336,664	+40.892%
2024-08-22	34.6900	34.850000	34.2850	34.4400	-0.721%	206,492	+43.060%
2024-08-21	34.5900	34.735000	34.3200	34.6900	+0.755%	277,272	+42.029%
2024-08-20	34.1000	34.750000	33.9818	34.4300	+0.643%	321,710	+43.102%
2024-08-19	34.4900	34.720000	34.1300	34.2100	-0.984%	258,494	+44.022%
2024-08-16	34.2100	35.020000	34.0269	34.5500	+0.876%	465,031	+42.605%
2024-08-15	33.7600	34.415000	33.5700	34.2500	+2.946%	651,182	+43.854%
2024-08-14	33.6900	34.000000	33.0000	33.2700	-1.129%	491,976	+48.091%
2024-08-13	32.5000	33.880000	32.4400	33.6500	+3.890%	583,558	+46.419%
2024-08-12	32.0800	32.550000	31.8600	32.3900	+0.903%	522,666	+52.115%
2024-08-09	31.4600	32.408000	31.4600	32.1000	+1.970%	498,039	+53.489%
2024-08-08	31.9000	32.630000	31.2100	31.4800	-1.378%	656,307	+56.512%
2024-08-07	30.8700	33.930000	30.0000	31.9200	+14.491%	1,843,315	+54.355%
2024-08-06	27.8900	28.550000	27.5800	27.8800	-0.143%	611,008	+76.722%
2024-08-05	27.4500	28.480000	27.0501	27.9200	-2.988%	640,005	+76.468%
2024-08-02	28.7600	29.330000	28.2300	28.7800	-2.672%	447,754	+71.195%
2024-08-01	29.7800	29.790000	29.1600	29.5700	-0.838%	437,804	+66.622%
2024-07-31	30.4600	30.460000	29.8000	29.8200	-1.519%	483,066	+65.225%
2024-07-30	30.7100	31.050000	29.9400	30.2800	-1.013%	317,213	+62.715%
2024-07-29	30.8400	31.030000	30.3800	30.5900	-0.520%	341,405	+61.066%
2024-07-26	31.0000	31.440000	30.3100	30.7500	+0.228%	345,328	+60.228%
2024-07-25	30.5000	31.150000	30.4700	30.6800	+0.788%	459,214	+60.593%
2024-07-24	29.7600	30.660000	29.7600	30.4400	+1.806%	554,390	+61.859%
2024-07-23	29.8700	30.410000	29.6700	29.9000	-0.333%	414,646	+64.783%
2024-07-22	30.2800	30.830000	29.9900	30.0000	-0.826%	785,426	+64.233%
2024-07-19	29.2200	31.000000	29.0500	30.2500	+3.952%	990,765	+62.876%
2024-07-18	28.6200	29.230000	28.4400	29.1000	+0.518%	562,972	+69.313%
2024-07-17	28.6600	29.700000	28.6600	28.9500	+0.035%	426,350	+70.190%

.dark-mode .Z9SzZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9SzZK{ color: #333333; background-color: white; border: 2px solid #333333; }SUPNSupernus Pharmaceuticals, Inc.stock NASDAQ

SUPN
Supernus Pharmaceuticals, Inc.
stock NASDAQ