Supernus Pharmaceuticals ... (SUPN)
32.27
-0.15 (-0.46%)
At close: Mar 28, 2025, 3:59 PM
32.37
0.29%
After-hours: Mar 28, 2025, 06:00 PM EDT
SUPN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 32.39 | 32.75 | 31.74 | 32.42 | 0.09 | 0.28% | 402,694 |
| Mar 26, 2025 | 33.06 | 33.50 | 32.12 | 32.33 | -0.72 | -2.18% | 277,635 |
| Mar 25, 2025 | 32.54 | 33.56 | 32.47 | 33.05 | 0.35 | 1.07% | 533,408 |
| Mar 24, 2025 | 31.97 | 32.89 | 31.81 | 32.70 | 0.55 | 1.71% | 380,536 |
| Mar 21, 2025 | 31.97 | 32.90 | 31.97 | 32.15 | -0.17 | -0.53% | 2,250,617 |
| Mar 20, 2025 | 31.69 | 32.38 | 31.69 | 32.32 | 0.29 | 0.91% | 336,701 |
| Mar 19, 2025 | 32.13 | 32.34 | 31.72 | 32.03 | -0.25 | -0.77% | 517,300 |
| Mar 18, 2025 | 31.93 | 32.32 | 31.63 | 32.28 | 0.12 | 0.37% | 403,001 |
| Mar 17, 2025 | 31.15 | 32.35 | 30.94 | 32.16 | 0.90 | 2.88% | 417,900 |
| Mar 14, 2025 | 31.31 | 31.57 | 31.11 | 31.26 | 0.09 | 0.29% | 526,106 |
| Mar 13, 2025 | 31.33 | 31.91 | 31.05 | 31.17 | -0.21 | -0.67% | 781,745 |
| Mar 12, 2025 | 31.71 | 31.98 | 30.79 | 31.38 | -0.64 | -2.00% | 1,339,444 |
| Mar 11, 2025 | 32.84 | 32.90 | 31.46 | 32.02 | -0.82 | -2.50% | 1,315,129 |
| Mar 10, 2025 | 31.76 | 32.93 | 31.30 | 32.84 | 0.77 | 2.40% | 711,600 |
| Mar 7, 2025 | 31.72 | 32.30 | 31.48 | 32.07 | 0.25 | 0.79% | 655,900 |
| Mar 6, 2025 | 31.68 | 32.20 | 31.28 | 31.82 | -0.17 | -0.53% | 531,700 |
| Mar 5, 2025 | 31.55 | 32.03 | 31.30 | 31.99 | 0.34 | 1.07% | 844,105 |
| Mar 4, 2025 | 31.43 | 31.98 | 31.28 | 31.65 | -0.09 | -0.28% | 846,441 |
| Mar 3, 2025 | 32.01 | 32.21 | 31.37 | 31.74 | -0.32 | -1.00% | 764,700 |
| Feb 28, 2025 | 31.65 | 32.08 | 31.13 | 32.06 | 0.30 | 0.94% | 675,702 |
| Feb 27, 2025 | 31.91 | 32.74 | 31.44 | 31.76 | -0.15 | -0.47% | 705,900 |
| Feb 26, 2025 | 33.59 | 34.10 | 30.37 | 31.91 | -0.90 | -2.74% | 1,452,096 |
| Feb 25, 2025 | 32.84 | 33.50 | 31.61 | 32.81 | 0.13 | 0.40% | 961,794 |
| Feb 24, 2025 | 33.36 | 34.05 | 32.44 | 32.68 | -0.37 | -1.12% | 729,100 |
| Feb 21, 2025 | 34.74 | 34.87 | 32.98 | 33.05 | -1.54 | -4.45% | 758,100 |
| Feb 20, 2025 | 33.54 | 34.62 | 33.41 | 34.59 | 1.07 | 3.19% | 486,626 |
| Feb 19, 2025 | 32.72 | 35.36 | 32.53 | 33.52 | -6.23 | -15.67% | 2,222,783 |
| Feb 18, 2025 | 39.09 | 39.99 | 39.07 | 39.75 | 0.64 | 1.64% | 737,536 |
| Feb 14, 2025 | 39.59 | 39.59 | 38.98 | 39.11 | -0.42 | -1.06% | 331,100 |
| Feb 13, 2025 | 39.10 | 39.54 | 38.56 | 39.53 | 0.54 | 1.38% | 204,800 |
| Feb 12, 2025 | 38.40 | 39.49 | 38.27 | 38.99 | 0.34 | 0.88% | 364,826 |
| Feb 11, 2025 | 37.76 | 38.66 | 37.66 | 38.65 | 0.72 | 1.90% | 312,100 |
| Feb 10, 2025 | 38.32 | 38.85 | 37.43 | 37.93 | -0.47 | -1.22% | 275,400 |
| Feb 7, 2025 | 38.74 | 38.92 | 38.14 | 38.40 | -0.45 | -1.16% | 423,924 |
| Feb 6, 2025 | 39.34 | 39.53 | 38.71 | 38.85 | -0.63 | -1.60% | 339,400 |
| Feb 5, 2025 | 40.28 | 40.28 | 39.37 | 39.48 | -0.52 | -1.30% | 310,400 |
| Feb 4, 2025 | 38.50 | 40.24 | 38.50 | 40.00 | 2.64 | 7.07% | 665,100 |
| Feb 3, 2025 | 37.86 | 38.22 | 36.12 | 37.36 | -1.01 | -2.63% | 807,934 |
| Jan 31, 2025 | 38.66 | 38.96 | 38.33 | 38.37 | -0.32 | -0.83% | 325,700 |
| Jan 30, 2025 | 39.40 | 39.88 | 38.59 | 38.69 | -0.31 | -0.79% | 273,561 |
| Jan 29, 2025 | 39.15 | 39.36 | 38.20 | 39.00 | -0.15 | -0.38% | 255,211 |
| Jan 28, 2025 | 39.39 | 39.69 | 38.94 | 39.15 | -0.26 | -0.66% | 212,500 |
| Jan 27, 2025 | 38.76 | 39.69 | 38.20 | 39.41 | 0.86 | 2.23% | 275,728 |
| Jan 24, 2025 | 38.38 | 39.24 | 38.38 | 38.55 | -0.09 | -0.23% | 330,139 |
| Jan 23, 2025 | 38.16 | 38.85 | 38.00 | 38.64 | 0.47 | 1.23% | 446,800 |
| Jan 22, 2025 | 38.50 | 38.66 | 37.91 | 38.17 | -0.41 | -1.06% | 384,800 |
| Jan 21, 2025 | 37.93 | 38.65 | 37.93 | 38.58 | 0.84 | 2.23% | 177,828 |
| Jan 17, 2025 | 37.92 | 38.13 | 37.27 | 37.74 | -0.13 | -0.34% | 199,736 |
| Jan 16, 2025 | 38.20 | 38.68 | 37.85 | 37.87 | -0.44 | -1.15% | 312,023 |
| Jan 15, 2025 | 38.21 | 38.43 | 37.53 | 38.31 | 0.49 | 1.30% | 333,949 |