Dark

SUPN
Supernus Pharmaceuticals, Inc.
stock NASDAQ

At Close

Sep 11, 2026 3:59:52 PM EDT

41.67USD-0.036%(-0.02)707,158

35.96Bid 48.15Ask 12.19Spread

Pre-market

Sep 11, 2026 9:09:30 AM EDT

41.81USD+0.288%(+0.12)303

After-hours

Sep 10, 2026 4:00:30 PM EDT

41.69USD-0.048%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	42.0300	42.400000	41.6200	41.6700	-0.048%	707,158	0.000%
2026-09-10	41.8400	42.550000	41.1100	41.6900	-0.903%	726,750	-0.048%
2026-09-09	42.1700	42.590000	41.5000	42.0700	-0.848%	580,434	-0.951%
2026-09-08	43.5600	43.560000	42.3200	42.4300	-2.527%	429,134	-1.791%
2026-09-04	43.6600	44.110000	43.4300	43.5300	-1.001%	444,197	-4.273%
2026-09-03	44.5600	44.560000	43.1600	43.9700	-0.136%	390,321	-5.231%
2026-09-02	44.4200	45.045000	43.6700	44.0300	+0.663%	445,942	-5.360%
2026-09-01	44.3500	44.751900	43.5300	43.7400	-1.063%	757,781	-4.733%
2026-08-31	43.8200	44.370000	42.8400	44.2100	+1.098%	535,723	-5.745%
2026-08-28	43.9500	44.340000	43.1200	43.7300	-1.041%	487,926	-4.711%
2026-08-27	44.8700	45.035000	43.8900	44.1900	-1.537%	464,947	-5.703%
2026-08-26	45.1100	45.430000	44.5000	44.8800	-1.058%	499,685	-7.152%
2026-08-25	45.3700	45.855000	44.2250	45.3600	+0.554%	496,056	-8.135%
2026-08-24	45.6000	45.860000	44.8150	45.1100	-1.614%	495,506	-7.626%
2026-08-21	47.7100	47.815000	45.7900	45.8500	-3.372%	748,894	-9.117%
2026-08-20	47.8600	48.260000	46.9300	47.4500	-2.246%	646,851	-12.181%
2026-08-19	49.5000	49.820000	48.5100	48.5400	-0.999%	797,224	-14.153%
2026-08-18	48.8000	49.570000	48.5400	49.0300	+1.574%	592,240	-15.011%
2026-08-17	47.6600	48.660000	47.6600	48.2700	0.000%	536,730	-13.673%
2026-08-14	46.7000	48.390000	46.5700	48.2700	+2.375%	331,732	-13.673%
2026-08-13	47.7400	48.180000	46.8700	47.1500	-1.504%	667,872	-11.622%
2026-08-12	47.1500	47.920000	46.2600	47.8700	+2.112%	667,316	-12.952%
2026-08-11	47.0100	48.605000	46.7700	46.8800	-0.404%	669,685	-11.113%
2026-08-10	47.1100	47.720000	46.4700	47.0700	-1.196%	762,175	-11.472%
2026-08-07	47.0000	47.880000	46.4300	47.6400	+1.882%	702,627	-12.531%
2026-08-06	47.8200	48.400000	46.5500	46.7600	-0.320%	1,344,879	-10.885%
2026-08-05	42.9500	47.890000	42.9100	46.9100	+8.462%	1,671,843	-11.170%
2026-08-04	46.2300	46.575000	42.6250	43.2500	-5.978%	3,705,542	-3.653%
2026-08-03	50.4500	52.499900	44.1700	46.0000	+3.070%	4,518,516	-9.413%
2026-07-31	45.1900	45.670000	44.3500	44.6300	-2.149%	573,626	-6.632%
2026-07-30	46.3000	46.770000	45.5000	45.6100	-2.061%	468,740	-8.638%
2026-07-29	47.6000	47.995000	46.0811	46.5700	-2.430%	522,131	-10.522%
2026-07-28	47.7800	48.450000	46.7700	47.7300	+1.596%	538,195	-12.696%
2026-07-27	46.5600	48.080000	45.8425	46.9800	+1.688%	523,013	-11.303%
2026-07-24	47.0200	47.460000	46.0300	46.2000	-2.098%	521,936	-9.805%
2026-07-23	46.4100	47.535000	46.0700	47.1900	+0.533%	463,337	-11.697%
2026-07-22	47.8700	48.125000	46.7900	46.9400	-1.943%	430,060	-11.227%
2026-07-21	47.0000	48.020000	46.3933	47.8700	+0.949%	450,290	-12.952%
2026-07-20	48.0900	48.790000	47.2950	47.4200	-1.291%	618,821	-12.126%
2026-07-17	48.1500	49.060000	47.9000	48.0400	-0.353%	439,397	-13.260%
2026-07-16	47.5300	48.300000	47.2350	48.2100	+1.006%	593,351	-13.566%
2026-07-15	46.8100	47.740000	46.2000	47.7300	+2.293%	500,546	-12.696%
2026-07-14	46.8900	47.570000	46.0900	46.6600	-1.457%	803,179	-10.694%
2026-07-13	48.0900	48.240000	46.9100	47.3500	-2.291%	685,280	-11.996%
2026-07-10	48.8000	48.800000	47.3900	48.4600	-0.595%	1,126,232	-14.012%
2026-07-09	50.8200	51.370000	47.8800	48.7500	-3.351%	1,296,247	-14.523%
2026-07-08	47.8500	50.620000	47.5450	50.4400	+5.215%	1,430,877	-17.387%
2026-07-07	47.7400	48.340000	47.0400	47.9400	+1.482%	1,017,845	-13.079%
2026-07-06	47.6200	48.120000	46.7600	47.2400	-1.686%	882,212	-11.791%
2026-07-02	47.4900	48.110000	46.9700	48.0500	+1.350%	969,034	-13.278%
2026-07-01	46.9800	47.617000	45.9900	47.4100	+1.935%	902,155	-12.107%
2026-06-30	46.6400	47.075000	46.0000	46.5100	-0.620%	1,146,257	-10.406%
2026-06-29	46.4900	46.850000	45.8000	46.8000	-0.085%	974,439	-10.962%
2026-06-26	44.7500	47.130000	44.7500	46.8400	+4.670%	3,338,839	-11.038%
2026-06-25	44.9400	45.460000	44.4900	44.7500	-0.864%	697,625	-6.883%
2026-06-24	44.5500	45.500000	44.1200	45.1400	+1.484%	759,698	-7.687%
2026-06-23	44.6900	45.500000	44.4400	44.4800	0.000%	544,635	-6.317%
2026-06-22	44.5000	45.000000	44.0900	44.4800	+0.225%	513,750	-6.317%
2026-06-18	44.0700	44.580000	43.5400	44.3800	+1.836%	1,096,030	-6.106%
2026-06-17	43.3700	44.010000	42.5000	43.5800	0.000%	563,031	-4.383%
2026-06-16	44.0900	44.260000	42.4500	43.5800	-0.638%	720,140	-4.383%
2026-06-15	44.3600	44.435000	42.7400	43.8600	-1.238%	902,284	-4.993%
2026-06-12	45.7100	45.710000	44.1600	44.4100	-2.503%	825,357	-6.170%
2026-06-11	45.0600	45.890000	44.4050	45.5500	+1.020%	478,366	-8.518%
2026-06-10	45.4400	46.580000	44.9800	45.0900	-1.248%	380,057	-7.585%
2026-06-09	44.8600	45.790000	44.6950	45.6600	+2.653%	380,769	-8.739%
2026-06-08	44.9400	45.585000	44.3350	44.4800	-0.603%	431,265	-6.317%
2026-06-05	45.0500	45.725000	44.6000	44.7500	+0.112%	574,092	-6.883%
2026-06-04	44.6600	45.720000	44.4300	44.7000	+1.510%	460,502	-6.779%
2026-06-03	43.9300	44.980000	43.4500	44.0350	-0.079%	1,003,056	-5.371%
2026-06-02	44.2500	44.470000	43.4500	44.0700	-1.542%	711,342	-5.446%
2026-06-01	45.8300	46.160000	44.1700	44.7600	-3.075%	571,041	-6.903%
2026-05-29	46.6000	47.150000	45.9600	46.1800	-1.430%	544,813	-9.766%
2026-05-28	46.6300	47.760000	45.9200	46.8500	+0.450%	635,593	-11.057%
2026-05-27	47.7600	48.380000	46.4000	46.6400	-2.366%	710,985	-10.656%
2026-05-26	48.4400	48.680000	47.4200	47.7700	-0.913%	474,838	-12.770%
2026-05-22	49.3800	49.829900	48.1700	48.2100	-2.369%	526,839	-13.566%
2026-05-21	48.6800	49.660000	47.9800	49.3800	+1.417%	529,463	-15.614%
2026-05-20	48.2700	49.240000	47.6700	48.6900	+2.247%	606,181	-14.418%
2026-05-19	48.3800	48.530000	47.5200	47.6200	-1.469%	591,523	-12.495%
2026-05-18	49.3400	50.000000	47.8500	48.3300	-2.225%	568,938	-13.780%
2026-05-15	50.8800	50.880000	49.1500	49.4300	-3.457%	616,053	-15.699%
2026-05-14	51.7300	52.350000	50.5800	51.2000	-0.312%	558,690	-18.613%
2026-05-13	50.0200	51.500000	50.0200	51.3600	+1.643%	432,255	-18.867%
2026-05-12	49.6100	50.580000	48.8400	50.5300	+2.350%	589,559	-17.534%
2026-05-11	51.0400	51.745000	49.1300	49.3700	-4.192%	853,179	-15.597%
2026-05-08	52.4600	52.590000	50.3550	51.5300	-1.435%	854,621	-19.134%
2026-05-07	51.4500	52.500000	49.7800	52.2800	+1.613%	1,055,335	-20.295%
2026-05-06	50.6700	52.960000	46.8701	51.4500	+4.594%	1,922,425	-19.009%
2026-05-05	49.0700	50.550000	48.1000	49.1900	+1.152%	1,121,313	-15.288%
2026-05-04	47.5300	49.010000	47.3400	48.6300	+1.630%	1,391,913	-14.312%
2026-05-01	48.0200	48.325000	47.1700	47.8500	-0.312%	622,225	-12.915%
2026-04-30	48.7500	49.240000	47.8500	48.0000	-1.133%	855,493	-13.188%
2026-04-29	48.4200	48.900000	47.6200	48.5500	-0.288%	512,542	-14.171%
2026-04-28	50.0600	50.130000	48.1150	48.6900	-1.557%	697,052	-14.418%
2026-04-27	49.5800	50.180000	49.1750	49.4600	-0.603%	709,304	-15.750%
2026-04-24	50.3900	50.510000	48.7100	49.7600	-1.250%	482,160	-16.258%
2026-04-23	50.7500	51.430000	49.4500	50.3900	+0.199%	301,635	-17.305%
2026-04-22	49.4200	50.315000	49.0100	50.2900	+2.382%	391,684	-17.141%
2026-04-21	51.0600	51.130000	48.9850	49.1200	-4.156%	502,238	-15.167%
2026-04-20	51.1000	51.370000	50.5000	51.2500	-0.272%	426,535	-18.693%
2026-04-17	49.7800	52.310000	49.6100	51.3900	+4.409%	797,785	-18.914%
2026-04-16	49.8300	49.890000	48.3500	49.2200	-1.442%	494,499	-15.339%
2026-04-15	50.1100	50.910000	49.4800	49.9400	-0.339%	349,024	-16.560%
2026-04-14	50.6300	51.029900	49.7550	50.1100	+0.320%	460,026	-16.843%
2026-04-13	50.6400	50.800000	49.6500	49.9500	-1.440%	347,445	-16.577%
2026-04-10	51.6200	51.710000	50.0000	50.6800	-1.592%	445,237	-17.778%
2026-04-09	51.4300	52.320000	51.0000	51.5000	-0.213%	498,756	-19.087%
2026-04-08	51.9700	52.365000	50.7100	51.6100	+1.276%	618,498	-19.260%
2026-04-07	50.2000	51.060000	49.5650	50.9600	+0.831%	873,941	-18.230%
2026-04-06	50.2300	51.240000	49.8200	50.5400	+0.119%	438,420	-17.550%
2026-04-02	50.4900	51.365000	50.0800	50.4800	-1.866%	472,497	-17.452%
2026-04-01	51.3700	52.690000	51.3200	51.4400	-0.484%	624,450	-18.993%
2026-03-31	49.8100	51.940000	49.6450	51.6900	+4.742%	396,202	-19.385%
2026-03-30	49.8800	50.071300	48.8500	49.3500	-0.343%	560,681	-15.562%
2026-03-27	50.3600	51.130000	49.0000	49.5200	-2.510%	547,753	-15.852%
2026-03-26	50.3700	51.000000	49.2200	50.7950	+1.468%	387,771	-17.964%
2026-03-25	50.0100	50.780000	49.8100	50.0600	+1.377%	438,153	-16.760%
2026-03-24	48.8000	49.865000	48.2350	49.3800	+0.264%	660,874	-15.614%
2026-03-23	48.8600	49.360000	47.7500	49.2500	+3.120%	831,312	-15.391%
2026-03-20	49.0900	49.290000	46.8300	47.7600	-2.211%	1,279,934	-12.751%
2026-03-19	49.0700	49.870000	48.5650	48.8400	-0.913%	569,112	-14.681%
2026-03-18	50.4800	50.480000	48.9100	49.2900	-3.011%	575,963	-15.460%
2026-03-17	50.1300	51.150000	49.4000	50.8200	+1.215%	549,292	-18.005%
2026-03-16	50.0100	51.000000	47.7100	50.2100	+0.601%	518,505	-17.009%
2026-03-13	50.7600	51.810000	49.6400	49.9100	-1.090%	802,078	-16.510%
2026-03-12	51.8000	52.200000	50.4200	50.4600	-5.186%	534,869	-17.420%
2026-03-11	53.1600	53.410000	51.3800	53.2200	-0.838%	555,010	-21.702%
2026-03-10	54.2900	56.000000	53.6100	53.6700	-0.923%	514,467	-22.359%
2026-03-09	53.5600	54.300000	52.2700	54.1700	+0.557%	801,843	-23.076%
2026-03-06	53.4300	54.240000	52.2700	53.8700	-0.737%	649,634	-22.647%
2026-03-05	54.8100	55.340000	52.5000	54.2700	-2.357%	880,215	-23.217%
2026-03-04	54.7200	56.490000	54.1600	55.5800	+1.870%	615,980	-25.027%
2026-03-03	54.2700	55.000000	52.9450	54.5600	-0.962%	720,185	-23.625%
2026-03-02	53.9900	55.280000	53.3000	55.0900	+0.658%	474,118	-24.360%
2026-02-27	56.5900	56.590000	53.1100	54.7300	-1.830%	875,702	-23.863%
2026-02-26	55.6000	56.380000	54.0500	55.7500	-1.012%	1,249,202	-25.256%
2026-02-25	56.5000	59.680000	55.3450	56.3200	+5.666%	2,813,223	-26.012%
2026-02-24	50.9500	53.680000	50.7700	53.3000	+5.149%	2,208,481	-21.820%
2026-02-23	50.7500	51.230000	49.6300	50.6900	-0.334%	563,504	-17.794%
2026-02-20	51.4800	51.880000	50.1850	50.8600	-0.954%	758,571	-18.069%
2026-02-19	50.2700	51.625000	49.6000	51.3500	+2.291%	773,991	-18.851%
2026-02-18	51.6500	51.650000	50.0250	50.2000	-2.751%	494,559	-16.992%
2026-02-17	50.8700	51.970000	50.4600	51.6200	+1.534%	720,980	-19.275%
2026-02-13	49.8500	51.410000	49.4600	50.8400	+1.986%	738,595	-18.037%
2026-02-12	51.3700	51.585000	49.7550	49.8500	-2.902%	675,941	-16.409%
2026-02-11	51.1700	51.610000	49.9400	51.3400	+0.313%	656,681	-18.835%
2026-02-10	51.4400	51.930000	50.6400	51.1800	-0.234%	489,519	-18.581%
2026-02-09	51.7500	51.960000	50.3600	51.3000	-0.678%	654,356	-18.772%
2026-02-06	50.0100	51.990000	50.0100	51.6500	+4.618%	893,955	-19.322%
2026-02-05	48.9800	50.100000	48.9250	49.3700	+0.591%	565,508	-15.597%
2026-02-04	48.4200	49.470000	48.2007	49.0800	+1.405%	665,278	-15.098%
2026-02-03	48.8600	49.705000	47.2900	48.4000	-0.779%	773,467	-13.905%
2026-02-02	48.1500	49.490000	48.1100	48.7800	+1.287%	1,011,502	-14.576%
2026-01-30	48.7300	49.070000	48.0200	48.1600	-1.834%	792,911	-13.476%
2026-01-29	48.7400	49.355000	48.0350	49.0600	+0.245%	826,812	-15.063%
2026-01-28	49.4100	50.090000	48.4100	48.9400	-1.011%	788,888	-14.855%
2026-01-27	49.1100	49.530000	48.7300	49.4400	+0.570%	478,209	-15.716%
2026-01-26	48.0700	49.670000	48.0700	49.1600	+1.886%	815,412	-15.236%
2026-01-23	48.8100	49.040000	47.9400	48.2500	-1.731%	699,894	-13.637%
2026-01-22	49.6800	50.455000	48.9800	49.1000	-0.848%	782,440	-15.132%
2026-01-21	49.6500	50.250000	48.8400	49.5200	-0.602%	506,394	-15.852%
2026-01-20	49.7200	50.550000	48.8800	49.8200	-0.360%	935,170	-16.359%
2026-01-16	50.1900	50.416500	49.5200	50.0000	-0.517%	581,495	-16.660%
2026-01-15	51.7800	52.340000	50.0800	50.2600	-2.973%	653,443	-17.091%
2026-01-14	51.2300	52.205000	50.6100	51.8000	+0.680%	701,295	-19.556%
2026-01-13	51.0700	51.570000	49.4050	51.4500	+0.175%	698,467	-19.009%
2026-01-12	52.1700	52.500000	50.6500	51.3600	+0.489%	712,771	-18.867%
2026-01-09	52.0000	52.385000	50.4500	51.1100	-0.117%	1,208,212	-18.470%
2026-01-08	51.3200	51.830000	50.4500	51.1700	-0.137%	352,816	-18.566%
2026-01-07	50.1500	51.415000	49.9000	51.2400	+4.019%	587,339	-18.677%
2026-01-06	49.1800	49.535000	47.8000	49.2600	-0.283%	650,018	-15.408%
2026-01-05	49.2500	49.770000	48.2700	49.4000	-0.141%	448,597	-15.648%
2026-01-02	49.7000	50.045000	48.3700	49.4700	-0.463%	374,859	-15.767%
2025-12-31	50.0000	50.100000	49.3200	49.7000	-0.381%	364,279	-16.157%
2025-12-30	51.3200	51.410000	49.6850	49.8900	-2.654%	367,670	-16.476%
2025-12-29	51.5500	51.750000	51.1400	51.2500	-0.621%	385,115	-18.693%
2025-12-26	51.7700	52.020000	51.2900	51.5700	-0.386%	366,371	-19.197%
2025-12-24	52.2100	52.300000	51.0100	51.7700	+0.116%	209,018	-19.509%
2025-12-23	51.4700	52.280700	51.2500	51.7100	+0.408%	1,323,520	-19.416%
2025-12-22	51.3700	51.660000	50.6050	51.5000	+0.039%	471,677	-19.087%
2025-12-19	48.9000	52.110000	47.9800	51.4800	+4.464%	1,620,487	-19.056%
2025-12-18	48.8700	49.780000	48.6328	49.2800	+1.087%	722,178	-15.442%
2025-12-17	48.4600	49.395000	48.1800	48.7500	+0.890%	495,544	-14.523%
2025-12-16	47.2800	48.840000	47.2000	48.3200	+2.200%	619,210	-13.762%
2025-12-15	47.2300	47.800000	46.7620	47.2800	+0.254%	687,671	-11.865%
2025-12-12	46.9600	47.570000	46.3575	47.1600	+1.398%	611,775	-11.641%
2025-12-11	46.4200	47.340000	45.8817	46.5100	+0.758%	451,801	-10.406%
2025-12-10	45.6200	46.900000	45.4300	46.1600	+1.629%	663,519	-9.727%
2025-12-09	47.0100	47.240000	45.3600	45.4200	-3.690%	584,062	-8.256%
2025-12-08	46.3200	47.260000	45.7500	47.1600	+3.240%	919,252	-11.641%
2025-12-05	44.9400	45.877500	44.5100	45.6800	+1.286%	458,559	-8.778%
2025-12-04	44.7600	45.100000	44.2800	45.1000	+0.760%	493,658	-7.605%
2025-12-03	44.2700	45.065000	44.2100	44.7600	+1.451%	527,464	-6.903%
2025-12-02	44.7000	44.900000	44.0900	44.1200	-1.298%	624,380	-5.553%
2025-12-01	45.3800	45.580000	44.6500	44.7000	-1.952%	565,144	-6.779%
2025-11-28	46.3900	46.565000	45.5300	45.5900	-1.448%	433,428	-8.598%
2025-11-26	46.1400	47.000000	45.7200	46.2600	+0.391%	989,396	-9.922%
2025-11-25	45.6200	46.790000	45.1600	46.0800	+2.060%	993,962	-9.570%
2025-11-24	45.5000	46.000000	45.0001	45.1500	-0.375%	821,282	-7.708%
2025-11-21	44.7300	46.090000	44.3700	45.3200	+1.183%	636,479	-8.054%
2025-11-20	46.2300	46.465000	44.7600	44.7900	-1.991%	744,337	-6.966%
2025-11-19	44.6900	46.000000	44.5200	45.7000	+1.782%	541,813	-8.818%
2025-11-18	45.1100	45.730000	44.0500	44.9000	-0.421%	810,558	-7.194%
2025-11-17	45.3000	45.960000	44.7000	45.0900	+0.200%	700,123	-7.585%
2025-11-14	44.4800	45.580000	44.2200	45.0000	+1.260%	724,910	-7.400%
2025-11-13	44.6100	45.700000	44.2300	44.4400	-0.403%	1,143,051	-6.233%
2025-11-12	46.0600	46.260000	44.1200	44.6200	-3.231%	1,401,994	-6.611%
2025-11-11	45.4000	46.590000	44.4700	46.1100	+1.564%	1,026,458	-9.629%
2025-11-10	46.0800	46.529100	44.5050	45.4000	-1.347%	1,094,155	-8.216%
2025-11-07	46.7700	47.485000	45.8200	46.0200	-2.634%	928,005	-9.452%
2025-11-06	47.0800	47.690000	45.6300	47.2650	+0.329%	1,441,745	-11.838%
2025-11-05	44.7000	51.515000	43.1100	47.1100	-17.351%	3,999,026	-11.547%
2025-11-04	55.4300	57.400000	54.6100	57.0000	+2.334%	1,478,961	-26.895%
2025-11-03	55.2800	56.170000	54.2700	55.7000	+1.034%	1,090,944	-25.189%
2025-10-31	56.3300	57.330000	54.2094	55.1300	-2.425%	904,189	-24.415%
2025-10-30	55.6100	57.650000	55.0200	56.5000	+1.473%	859,196	-26.248%
2025-10-29	54.9000	55.945000	53.1600	55.6800	+4.721%	2,314,768	-25.162%
2025-10-28	52.7200	53.380000	51.8400	53.1700	+0.854%	410,434	-21.629%
2025-10-27	54.0000	54.785000	52.6100	52.7200	-0.208%	507,584	-20.960%
2025-10-24	52.3000	53.280000	52.3000	52.8300	+1.557%	840,147	-21.124%
2025-10-23	51.0700	53.040000	50.7000	52.0200	+2.664%	891,616	-19.896%
2025-10-22	50.7200	51.470000	49.9500	50.6700	0.000%	561,904	-17.762%
2025-10-21	51.4300	51.599900	50.3300	50.6700	-1.783%	422,142	-17.762%
2025-10-20	50.4400	52.150000	50.1050	51.5900	+2.830%	741,230	-19.229%
2025-10-17	49.6900	50.850000	49.4400	50.1700	+0.824%	630,165	-16.942%
2025-10-16	49.2200	49.770000	48.9700	49.7600	+0.995%	374,877	-16.258%
2025-10-15	49.1600	49.670000	48.8150	49.2700	+0.102%	565,363	-15.425%
2025-10-14	48.3100	49.480000	47.9800	49.2200	+1.736%	656,198	-15.339%
2025-10-13	49.1900	49.350000	48.1938	48.3800	-1.265%	561,138	-13.869%
2025-10-10	49.3900	49.815000	48.2700	49.0000	-1.030%	1,047,266	-14.959%
2025-10-09	51.0800	51.777500	49.3500	49.5100	+3.146%	2,131,210	-15.835%
2025-10-08	48.0400	48.240000	47.2650	48.0000	-0.146%	584,456	-13.188%
2025-10-07	48.3200	48.480000	47.5850	48.0700	-0.497%	564,144	-13.314%
2025-10-06	48.3500	48.840000	47.3400	48.3100	-0.083%	728,053	-13.745%
2025-10-03	47.9700	49.660000	47.9700	48.3500	+0.813%	939,438	-13.816%
2025-10-02	47.9300	48.640000	47.4050	47.9600	-0.167%	592,627	-13.115%
2025-10-01	47.6200	48.270000	47.2900	48.0400	+0.523%	470,082	-13.260%
2025-09-30	48.0100	48.440000	47.3750	47.7900	+0.399%	497,513	-12.806%
2025-09-29	47.1800	48.150000	46.7650	47.6000	+1.212%	705,333	-12.458%
2025-09-26	47.4400	48.000000	46.8600	47.0300	-0.318%	594,768	-11.397%
2025-09-25	46.9700	47.520000	46.3150	47.1800	+0.170%	726,113	-11.679%
2025-09-24	46.8800	47.170000	46.4400	47.1000	+0.577%	459,628	-11.529%
2025-09-23	46.7000	47.650000	46.4250	46.8300	-0.319%	736,536	-11.019%
2025-09-22	46.2000	47.070000	45.7601	46.9800	+2.042%	681,901	-11.303%
2025-09-19	46.7700	46.770000	45.7500	46.0400	-0.195%	1,365,793	-9.492%
2025-09-18	44.6400	46.235000	44.2850	46.1300	+2.969%	849,927	-9.668%
2025-09-17	44.0400	45.160000	43.8852	44.8000	+1.841%	629,009	-6.987%
2025-09-16	43.9600	44.200000	43.4400	43.9900	0.000%	1,063,607	-5.274%
2025-09-15	45.1900	45.825000	43.9000	43.9900	-3.234%	794,454	-5.274%
2025-09-12	46.4700	46.670000	45.3900	45.4600	-2.572%	415,075	-8.337%
2025-09-11	46.2300	46.720000	45.8700	46.6600	+0.974%	470,462	-10.694%
2025-09-10	46.0000	46.230000	45.2600	46.2100	+0.391%	661,933	-9.825%
2025-09-09	45.7300	46.215000	45.3850	46.0300	+0.458%	561,794	-9.472%
2025-09-08	45.9200	46.785000	45.6000	45.8200	-0.391%	595,381	-9.057%
2025-09-05	45.3900	46.100000	45.1901	46.0000	+1.255%	657,578	-9.413%
2025-09-04	44.9900	45.500000	44.6800	45.4300	+1.113%	600,880	-8.276%
2025-09-03	44.6200	45.175000	44.5250	44.9300	+0.876%	553,192	-7.256%
2025-09-02	44.9500	45.940000	44.1000	44.5400	-1.285%	861,826	-6.444%
2025-08-29	45.5800	45.580000	44.9800	45.1200	-0.551%	481,773	-7.646%
2025-08-28	45.0700	45.420000	44.1650	45.3700	+0.666%	468,822	-8.155%
2025-08-27	44.0900	45.100000	43.7700	45.0700	+1.692%	680,753	-7.544%
2025-08-26	44.1900	44.680000	43.8400	44.3200	-0.248%	372,840	-5.979%
2025-08-25	44.9500	45.600000	44.3700	44.4300	-1.003%	645,741	-6.212%
2025-08-22	43.4900	45.010000	43.4900	44.8800	+3.601%	1,047,668	-7.152%
2025-08-21	42.7200	43.540000	42.6700	43.3200	+1.500%	719,021	-3.809%
2025-08-20	42.1500	42.960000	41.7830	42.6800	+1.619%	812,613	-2.366%
2025-08-19	42.9500	43.070000	41.9600	42.0000	-2.303%	623,199	-0.786%
2025-08-18	42.7600	43.730000	42.4700	42.9900	+0.703%	682,108	-3.070%
2025-08-15	42.2400	43.580000	42.0350	42.6900	+1.233%	996,286	-2.389%
2025-08-14	42.3100	42.650000	41.7600	42.1700	-1.102%	804,436	-1.186%
2025-08-13	41.3100	42.960000	41.0100	42.6400	+3.395%	1,080,213	-2.275%
2025-08-12	41.1200	41.700000	40.5000	41.2400	+1.651%	897,639	+1.043%
2025-08-11	41.2500	41.600000	40.3200	40.5700	-1.601%	877,607	+2.711%
2025-08-08	41.3300	41.760000	40.2600	41.2300	-0.555%	1,045,064	+1.067%
2025-08-07	42.4100	42.410000	40.4300	41.4600	-2.309%	1,934,538	+0.507%
2025-08-06	39.1500	43.615000	38.2600	42.4400	+13.083%	3,814,761	-1.814%
2025-08-05	36.8300	37.875000	36.4600	37.5300	+1.296%	1,132,242	+11.031%
2025-08-04	35.5800	37.100000	35.5100	37.0500	+4.351%	747,349	+12.470%
2025-08-01	34.6600	35.690000	34.6400	35.5050	+1.154%	858,699	+17.364%
2025-07-31	32.8300	35.920000	32.8300	35.1000	+4.589%	1,679,755	+18.718%
2025-07-30	34.2600	34.610000	33.4801	33.5600	+0.329%	555,792	+24.166%
2025-07-29	33.5200	33.930000	32.9400	33.4500	+0.120%	805,564	+24.574%
2025-07-28	33.3700	34.210000	33.1800	33.4100	-0.506%	583,037	+24.723%
2025-07-25	32.9400	33.640000	32.5300	33.5800	+2.222%	640,360	+24.092%
2025-07-24	32.9000	33.410000	32.5100	32.8500	-0.364%	540,348	+26.849%
2025-07-23	32.8500	33.370000	32.7050	32.9700	+0.918%	498,099	+26.388%
2025-07-22	33.2400	33.720000	32.5200	32.6700	-1.685%	728,575	+27.548%
2025-07-21	32.3400	33.440000	32.2050	33.2300	+2.752%	869,764	+25.399%
2025-07-18	33.8300	33.830000	32.2000	32.3400	-3.721%	690,515	+28.850%
2025-07-17	33.3800	34.400000	33.3800	33.5900	+0.209%	945,863	+24.055%
2025-07-16	33.6700	34.050000	32.9100	33.5200	+0.030%	1,200,451	+24.314%
2025-07-15	33.8700	34.120000	33.0800	33.5100	-1.325%	677,062	+24.351%
2025-07-14	33.0800	33.980000	33.0800	33.9600	+2.536%	594,612	+22.703%
2025-07-11	33.0300	33.370000	32.4950	33.1200	-0.060%	461,128	+25.815%
2025-07-10	32.7100	33.800000	32.5450	33.1400	+1.439%	875,179	+25.739%
2025-07-09	32.2500	32.950000	32.1500	32.6700	+1.807%	874,019	+27.548%
2025-07-08	31.4300	32.720000	31.3700	32.0900	+2.035%	1,204,649	+29.854%
2025-07-07	31.7800	32.120000	31.3500	31.4500	-1.657%	682,248	+32.496%
2025-07-03	32.1400	32.550000	31.7450	31.9800	-0.281%	212,452	+30.300%
2025-07-02	31.8100	32.220000	31.6175	32.0700	+0.786%	474,543	+29.935%
2025-07-01	31.4200	32.780000	31.3700	31.8200	+0.952%	856,921	+30.955%
2025-06-30	31.2400	31.810000	31.1550	31.5200	+1.155%	534,855	+32.202%
2025-06-27	31.2300	31.385000	30.9300	31.1600	-0.128%	1,104,227	+33.729%
2025-06-26	31.3200	31.760000	31.0290	31.2000	-0.128%	492,509	+33.558%
2025-06-25	31.5500	31.690000	30.8300	31.2400	-1.358%	1,053,523	+33.387%
2025-06-24	32.1800	32.670000	31.3800	31.6700	-1.000%	742,712	+31.576%
2025-06-23	32.1900	32.490000	31.4600	31.9900	-0.898%	836,215	+30.259%
2025-06-20	32.9600	33.300000	32.2400	32.2800	-2.063%	909,394	+29.089%
2025-06-18	32.3300	33.260000	32.0100	32.9600	+1.964%	583,113	+26.426%
2025-06-17	32.2800	33.090000	31.5600	32.3250	-0.447%	784,137	+28.910%
2025-06-16	32.3700	33.150000	31.7950	32.4700	+1.374%	1,197,331	+28.334%
2025-06-13	32.3600	32.910000	31.8850	32.0300	-2.258%	590,662	+30.097%
2025-06-12	32.9300	33.270000	32.3100	32.7700	-1.146%	743,983	+27.159%
2025-06-11	33.2800	33.655000	32.9600	33.1500	-0.331%	1,058,904	+25.701%
2025-06-10	33.4800	33.700000	33.1100	33.2600	-0.030%	388,855	+25.286%
2025-06-09	33.2800	33.681200	32.8600	33.2700	+0.362%	494,719	+25.248%
2025-06-06	32.7200	33.200000	32.3300	33.1500	+2.505%	354,750	+25.701%
2025-06-05	32.2800	32.620000	31.9900	32.3400	+0.124%	296,078	+28.850%
2025-06-04	32.2500	32.410000	31.8150	32.3000	+0.217%	367,976	+29.009%
2025-06-03	31.9000	32.275000	31.4600	32.2300	+1.003%	499,581	+29.289%
2025-06-02	31.7800	32.020000	31.3200	31.9100	+0.662%	409,484	+30.586%
2025-05-30	31.6100	31.900000	31.4100	31.7000	+0.063%	750,724	+31.451%
2025-05-29	32.2700	32.360000	31.5800	31.6800	-1.462%	521,773	+31.534%
2025-05-28	32.5600	32.770000	32.1000	32.1500	-1.380%	249,916	+29.611%
2025-05-27	32.3100	32.850000	32.2800	32.6000	+1.558%	355,561	+27.822%
2025-05-23	31.6300	32.200000	31.5600	32.1000	+0.187%	330,988	+29.813%
2025-05-22	32.5400	32.670000	32.0200	32.0400	-1.808%	290,003	+30.056%
2025-05-21	32.8500	33.160000	32.5700	32.6300	-1.717%	350,635	+27.705%
2025-05-20	32.9800	33.490000	32.8300	33.2000	+0.454%	488,743	+25.512%
2025-05-19	33.2700	33.550000	32.8600	33.0500	-1.137%	463,730	+26.082%
2025-05-16	32.4700	33.740000	32.3400	33.4300	+2.925%	548,988	+24.649%
2025-05-15	31.5900	32.620000	31.4800	32.4800	+2.980%	373,026	+28.294%
2025-05-14	32.1800	32.350000	31.3800	31.5400	-2.277%	423,213	+32.118%
2025-05-13	32.0200	32.410000	31.4100	32.2750	+0.389%	379,967	+29.109%
2025-05-12	32.2000	32.315000	31.5900	32.1500	+1.420%	433,134	+29.611%
2025-05-09	31.5400	32.220000	31.2150	31.7000	+0.507%	474,188	+31.451%
2025-05-08	30.8300	31.910000	30.4400	31.5400	+1.939%	421,010	+32.118%
2025-05-07	30.0400	32.260000	29.1600	30.9400	-4.595%	1,073,851	+34.680%
2025-05-06	32.3700	32.780000	31.7000	32.4300	+0.123%	755,872	+28.492%
2025-05-05	32.9000	33.015000	31.8150	32.3900	-1.370%	309,978	+28.651%
2025-05-02	32.7000	33.280000	32.4250	32.8400	+1.202%	359,758	+26.888%
2025-05-01	31.7200	32.630000	31.3450	32.4500	-0.092%	344,167	+28.413%
2025-04-30	32.6000	32.800000	32.1550	32.4800	-0.031%	283,732	+28.294%
2025-04-29	32.2000	32.600000	31.9500	32.4900	+0.744%	216,967	+28.255%
2025-04-28	32.4800	32.570000	31.8800	32.2500	+0.093%	272,005	+29.209%
2025-04-25	31.4100	32.360000	31.1600	32.2200	+2.775%	356,067	+29.330%
2025-04-24	30.8400	31.447000	30.4200	31.3500	+1.654%	277,891	+32.919%
2025-04-23	31.3100	31.640000	30.6700	30.8400	0.000%	423,805	+35.117%
2025-04-22	31.7000	31.700000	30.2400	30.8400	+1.816%	354,293	+35.117%
2025-04-21	30.4900	31.060000	29.8700	30.2900	-1.528%	533,048	+37.570%
2025-04-17	30.6800	31.148000	30.5200	30.7600	+0.163%	476,313	+35.468%
2025-04-16	32.1000	32.100000	30.5900	30.7100	-2.384%	357,783	+35.689%
2025-04-15	31.9500	32.280000	31.2100	31.4600	-0.443%	363,895	+32.454%
2025-04-14	31.9800	32.275000	31.4200	31.6000	-0.221%	540,686	+31.867%
2025-04-11	31.2300	31.680000	30.6000	31.6700	+1.931%	407,129	+31.576%
2025-04-10	31.3700	31.545000	30.1050	31.0700	-2.173%	457,254	+34.117%
2025-04-09	30.0000	32.050000	29.7739	31.7600	+3.655%	1,031,700	+31.203%
2025-04-08	32.7500	33.140000	30.2400	30.6400	-5.051%	641,507	+35.999%
2025-04-07	32.1500	34.260000	31.9700	32.2700	-1.436%	1,213,845	+29.129%
2025-04-04	31.6800	33.350000	31.4300	32.7400	+0.769%	1,501,832	+27.276%
2025-04-03	32.0100	32.836200	32.0100	32.4900	-1.005%	542,618	+28.255%
2025-04-02	31.4200	32.930000	31.1300	32.8200	+3.598%	373,145	+26.965%
2025-04-01	32.4800	32.660000	31.3800	31.6800	-3.267%	608,393	+31.534%
2025-03-31	32.1100	32.870000	31.6400	32.7500	+1.425%	333,233	+27.237%
2025-03-28	32.4600	32.460000	32.1000	32.2900	-0.401%	245,026	+29.049%
2025-03-27	32.3900	32.750000	31.7400	32.4200	+0.278%	402,694	+28.532%
2025-03-26	33.0600	33.500000	32.1200	32.3300	-2.179%	271,292	+28.890%
2025-03-25	32.5400	33.560000	32.4700	33.0500	+1.070%	472,278	+26.082%
2025-03-24	31.9700	32.890000	31.8100	32.7000	+1.711%	374,361	+27.431%

.dark-mode .P73FgX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P73FgX{ color: #333333; background-color: white; border: 2px solid #333333; }SUPNSupernus Pharmaceuticals, Inc.stock NASDAQ

SUPN
Supernus Pharmaceuticals, Inc.
stock NASDAQ