-
5 DAY PERFORMANCE
+7.07% -
1 MONTH PERFORMANCE
+11.91% -
3 MONTH PERFORMANCE
+15.53% -
6 MONTH PERFORMANCE
+16.20% -
YEAR-TO-DATE PERFORMANCE
+25.67% -
1 YEAR PERFORMANCE
+54.63%
Supernus Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $37.75 | $36.40 (-3.58%) | $37.75 | $36.23 | 788,445 | $2.01 B |
| 11/06/2024 | $35.88 | $37.75 (5.21%) | $38.21 | $35.33 | 724,712 | $2.08 B |
| 11/05/2024 | $39.37 | $34.74 (-11.76%) | $39.37 | $33.43 | 945,125 | $1.92 B |
| 11/04/2024 | $33.96 | $34.70 (2.18%) | $34.96 | $33.70 | 450,627 | $1.91 B |
| 11/01/2024 | $34.22 | $33.97 (-0.73%) | $34.55 | $33.80 | 788,800 | $1.87 B |
| 10/31/2024 | $34.69 | $34.07 (-1.79%) | $35.03 | $34.01 | 377,700 | $1.87 B |
| 10/30/2024 | $34.09 | $34.87 (2.29%) | $35.56 | $33.95 | 344,800 | $1.92 B |
| 10/29/2024 | $34.00 | $34.38 (1.12%) | $34.38 | $33.73 | 272,800 | $1.89 B |
| 10/28/2024 | $34.32 | $34.16 (-0.47%) | $34.68 | $34.00 | 260,500 | $1.88 B |
| 10/25/2024 | $33.80 | $33.93 (0.38%) | $34.54 | $33.80 | 175,900 | $1.87 B |
| 10/24/2024 | $33.88 | $33.80 (-0.24%) | $34.30 | $33.70 | 282,806 | $1.86 B |
| 10/23/2024 | $33.54 | $33.87 (0.98%) | $33.92 | $33.35 | 225,400 | $1.86 B |
| 10/22/2024 | $33.51 | $33.71 (0.6%) | $34.05 | $33.27 | 140,800 | $1.85 B |
| 10/21/2024 | $34.53 | $33.67 (-2.49%) | $34.53 | $33.64 | 220,911 | $1.85 B |
| 10/18/2024 | $34.09 | $34.54 (1.32%) | $34.67 | $33.71 | 248,900 | $1.90 B |
| 10/17/2024 | $34.03 | $33.84 (-0.56%) | $34.10 | $33.57 | 267,919 | $1.86 B |
| 10/16/2024 | $33.65 | $33.98 (0.98%) | $34.21 | $33.40 | 212,900 | $1.87 B |
| 10/15/2024 | $32.74 | $33.52 (2.38%) | $33.65 | $32.74 | 335,169 | $1.84 B |
| 10/14/2024 | $32.85 | $32.92 (0.21%) | $33.35 | $32.65 | 230,404 | $1.81 B |
| 10/11/2024 | $32.17 | $33.00 (2.58%) | $33.12 | $31.99 | 395,924 | $1.81 B |
| 10/10/2024 | $32.24 | $31.89 (-1.09%) | $32.27 | $31.63 | 259,300 | $1.75 B |
| 10/09/2024 | $32.57 | $32.38 (-0.58%) | $33.30 | $32.01 | 307,200 | $1.78 B |
| 10/08/2024 | $31.99 | $32.50 (1.59%) | $32.60 | $31.87 | 341,800 | $1.79 B |
| 10/07/2024 | $31.91 | $32.06 (0.47%) | $32.22 | $31.36 | 191,000 | $1.76 B |
| 10/04/2024 | $32.41 | $32.02 (-1.2%) | $32.67 | $31.93 | 163,741 | $1.76 B |
| 10/03/2024 | $32.04 | $32.10 (0.19%) | $32.65 | $31.73 | 278,616 | $1.76 B |
| 10/02/2024 | $31.95 | $32.16 (0.66%) | $32.19 | $31.64 | 351,114 | $1.77 B |
| 10/01/2024 | $31.10 | $32.00 (2.89%) | $32.32 | $30.83 | 418,834 | $1.76 B |
| 09/30/2024 | $30.82 | $31.18 (1.17%) | $31.48 | $30.82 | 341,745 | $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 |