-
5 DAY PERFORMANCE
+1.30% -
1 MONTH PERFORMANCE
-11.35% -
3 MONTH PERFORMANCE
+17.40% -
6 MONTH PERFORMANCE
-7.01% -
YEAR-TO-DATE PERFORMANCE
+7.71% -
1 YEAR PERFORMANCE
+13.06%
Supernus Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $30.82 | $31.18 (1.17%) | $31.48 | $30.82 | 341,735 | $1.71 B |
| 09/27/2024 | $30.85 | $30.75 (-0.32%) | $31.40 | $30.63 | 316,900 | $1.69 B |
| 09/26/2024 | $30.29 | $30.77 (1.58%) | $31.00 | $29.96 | 306,100 | $1.69 B |
| 09/25/2024 | $30.60 | $29.94 (-2.16%) | $30.60 | $29.74 | 276,315 | $1.65 B |
| 09/24/2024 | $31.50 | $30.57 (-2.95%) | $31.50 | $30.41 | 348,800 | $1.68 B |
| 09/23/2024 | $31.73 | $31.42 (-0.98%) | $31.74 | $30.97 | 302,636 | $1.73 B |
| 09/20/2024 | $31.94 | $31.82 (-0.38%) | $32.21 | $31.73 | 1.23 M | $1.75 B |
| 09/19/2024 | $32.26 | $32.13 (-0.4%) | $32.26 | $31.78 | 239,111 | $1.77 B |
| 09/18/2024 | $31.64 | $31.84 (0.63%) | $32.59 | $31.59 | 313,141 | $1.75 B |
| 09/17/2024 | $31.62 | $31.72 (0.32%) | $31.95 | $31.58 | 244,500 | $1.74 B |
| 09/16/2024 | $31.34 | $31.48 (0.45%) | $31.87 | $30.78 | 354,800 | $1.73 B |
| 09/13/2024 | $31.22 | $31.11 (-0.35%) | $31.62 | $30.99 | 585,204 | $1.71 B |
| 09/12/2024 | $31.24 | $30.90 (-1.09%) | $31.57 | $30.73 | 479,800 | $1.70 B |
| 09/11/2024 | $32.71 | $31.08 (-4.98%) | $32.75 | $29.50 | 1.16 M | $1.71 B |
| 09/10/2024 | $33.87 | $33.49 (-1.12%) | $34.13 | $33.25 | 246,316 | $1.84 B |
| 09/09/2024 | $33.75 | $33.91 (0.47%) | $34.27 | $33.50 | 302,500 | $1.86 B |
| 09/06/2024 | $34.26 | $33.84 (-1.23%) | $34.46 | $33.54 | 271,200 | $1.86 B |
| 09/05/2024 | $35.11 | $34.38 (-2.08%) | $35.15 | $34.31 | 191,142 | $1.89 B |
| 09/04/2024 | $34.74 | $35.00 (0.75%) | $35.02 | $34.30 | 347,800 | $1.92 B |
| 09/03/2024 | $34.90 | $34.71 (-0.54%) | $34.93 | $34.39 | 380,700 | $1.91 B |
| 08/30/2024 | $35.11 | $35.16 (0.14%) | $35.18 | $34.57 | 244,806 | $1.93 B |
| 08/29/2024 | $34.90 | $35.00 (0.29%) | $35.10 | $34.63 | 186,327 | $1.92 B |
| 08/28/2024 | $34.66 | $34.64 (-0.06%) | $34.80 | $34.38 | 297,537 | $1.90 B |
| 08/27/2024 | $34.84 | $34.90 (0.17%) | $34.92 | $34.53 | 134,437 | $1.92 B |
| 08/26/2024 | $35.18 | $34.87 (-0.88%) | $35.41 | $34.69 | 217,336 | $1.92 B |
| 08/23/2024 | $34.58 | $34.97 (1.13%) | $35.03 | $34.24 | 342,452 | $1.92 B |
| 08/22/2024 | $34.69 | $34.44 (-0.72%) | $34.85 | $34.28 | 207,014 | $1.89 B |
| 08/21/2024 | $34.59 | $34.69 (0.29%) | $34.74 | $34.32 | 327,200 | $1.91 B |
| 08/20/2024 | $34.10 | $34.43 (0.97%) | $34.75 | $33.98 | 322,000 | $1.89 B |
| 08/19/2024 | $34.49 | $34.21 (-0.81%) | $34.72 | $34.13 | 259,606 | $1.88 B |
| 08/16/2024 | $34.21 | $34.55 (0.99%) | $35.02 | $34.03 | 470,300 | $1.90 B |
| 08/15/2024 | $33.76 | $34.25 (1.45%) | $34.42 | $33.57 | 653,400 | $1.88 B |
| 08/14/2024 | $33.69 | $33.27 (-1.25%) | $34.00 | $33.00 | 494,400 | $1.83 B |
| 08/13/2024 | $32.50 | $33.65 (3.54%) | $33.88 | $32.44 | 585,126 | $1.85 B |
| 08/12/2024 | $32.08 | $32.39 (0.97%) | $32.55 | $31.86 | 526,503 | $1.78 B |
| 08/09/2024 | $31.46 | $32.10 (2.03%) | $32.41 | $31.46 | 503,404 | $1.76 B |
| 08/08/2024 | $31.90 | $31.48 (-1.32%) | $32.63 | $31.21 | 662,800 | $1.73 B |
| 08/07/2024 | $30.87 | $31.92 (3.4%) | $33.93 | $30.00 | 1.85 M | $1.75 B |
| 08/06/2024 | $27.89 | $27.88 (-0.04%) | $28.55 | $27.58 | 619,300 | $1.53 B |
| 08/05/2024 | $27.45 | $27.92 (1.71%) | $28.48 | $27.05 | 644,735 | $1.54 B |
| 08/02/2024 | $28.76 | $28.78 (0.07%) | $29.33 | $28.23 | 452,600 | $1.58 B |
| 08/01/2024 | $29.78 | $29.57 (-0.71%) | $29.79 | $29.16 | 444,117 | $1.62 B |
| 07/31/2024 | $30.46 | $29.82 (-2.1%) | $30.46 | $29.80 | 494,703 | $1.63 B |
| 07/30/2024 | $30.71 | $30.28 (-1.4%) | $31.05 | $29.94 | 326,900 | $1.66 B |
| 07/29/2024 | $30.84 | $30.59 (-0.81%) | $31.03 | $30.38 | 343,915 | $1.68 B |
| 07/26/2024 | $31.00 | $30.75 (-0.81%) | $31.44 | $30.31 | 353,448 | $1.69 B |
| 07/25/2024 | $30.50 | $30.68 (0.59%) | $31.15 | $30.47 | 472,900 | $1.68 B |
| 07/24/2024 | $29.76 | $30.44 (2.28%) | $30.66 | $29.76 | 562,100 | $1.67 B |
| 07/23/2024 | $29.87 | $29.90 (0.1%) | $30.41 | $29.67 | 426,200 | $1.64 B |
| 07/22/2024 | $30.28 | $30.00 (-0.92%) | $30.83 | $29.99 | 794,947 | $1.64 B |
| 07/19/2024 | $29.22 | $30.25 (3.52%) | $31.00 | $29.05 | 997,240 | $1.66 B |
| 07/18/2024 | $28.62 | $29.10 (1.68%) | $29.23 | $28.44 | 626,383 | $1.59 B |
| 07/17/2024 | $28.66 | $28.95 (1.01%) | $29.70 | $28.66 | 439,394 | $1.59 B |
| 07/16/2024 | $28.99 | $28.94 (-0.17%) | $29.25 | $28.60 | 366,263 | $1.59 B |
| 07/15/2024 | $28.63 | $28.73 (0.35%) | $29.30 | $28.45 | 474,790 | $1.57 B |
| 07/12/2024 | $28.88 | $28.62 (-0.9%) | $29.62 | $28.47 | 472,320 | $1.57 B |
| 07/11/2024 | $28.03 | $28.49 (1.64%) | $28.60 | $27.80 | 466,369 | $1.56 B |
| 07/10/2024 | $26.74 | $27.48 (2.77%) | $27.49 | $26.65 | 286,574 | $1.51 B |
| 07/09/2024 | $26.18 | $26.69 (1.95%) | $26.76 | $26.08 | 270,137 | $1.46 B |
| 07/08/2024 | $26.16 | $26.24 (0.31%) | $26.69 | $25.94 | 264,278 | $1.44 B |
| 07/05/2024 | $25.90 | $26.03 (0.5%) | $26.19 | $25.66 | 223,656 | $1.43 B |
| 07/03/2024 | $25.85 | $26.01 (0.62%) | $26.04 | $25.55 | 148,618 | $1.43 B |
| 07/02/2024 | $26.49 | $25.77 (-2.72%) | $26.49 | $25.66 | 271,075 | $1.41 B |
| 07/01/2024 | $26.85 | $26.55 (-1.12%) | $27.29 | $26.33 | 336,080 | $1.45 B |