Supernus Pharmaceuticals, Inc.SUPNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $48.73 | $49.07 | $48.02 | $48.16 | 792,911 |
| 1/29/2026 | $48.74 | $49.36 | $48.04 | $49.06 | 826,812 |
| 1/28/2026 | $49.41 | $50.09 | $48.41 | $48.94 | 788,900 |
| 1/27/2026 | $49.11 | $49.53 | $48.73 | $49.44 | 478,209 |
| 1/26/2026 | $48.07 | $49.67 | $48.07 | $49.16 | 815,412 |
| 1/23/2026 | $48.81 | $49.04 | $47.94 | $48.25 | 699,900 |
| 1/22/2026 | $49.68 | $50.46 | $48.98 | $49.10 | 782,440 |
| 1/21/2026 | $49.65 | $50.25 | $48.84 | $49.52 | 506,400 |
| 1/20/2026 | $49.72 | $50.55 | $48.88 | $49.82 | 935,200 |
| 1/16/2026 | $50.19 | $50.42 | $49.52 | $50.00 | 581,504 |
| 1/15/2026 | $51.78 | $52.34 | $50.08 | $50.26 | 653,443 |
| 1/14/2026 | $51.23 | $52.21 | $50.61 | $51.80 | 701,300 |
| 1/13/2026 | $51.07 | $51.57 | $49.41 | $51.45 | 698,490 |
| 1/12/2026 | $52.17 | $52.50 | $50.65 | $51.36 | 712,800 |
| 1/9/2026 | $52.00 | $52.39 | $50.45 | $51.11 | 1.22M |
| 1/8/2026 | $51.32 | $51.83 | $50.45 | $51.17 | 352,816 |
| 1/7/2026 | $50.15 | $51.42 | $49.90 | $51.24 | 587,339 |
| 1/6/2026 | $49.18 | $49.54 | $47.80 | $49.26 | 650,018 |
| 1/5/2026 | $49.25 | $49.77 | $48.27 | $49.40 | 448,600 |
| 1/2/2026 | $49.70 | $50.05 | $48.37 | $49.47 | 374,900 |
| 12/31/2025 | $50.00 | $50.10 | $49.32 | $49.70 | 364,300 |
| 12/30/2025 | $51.32 | $51.41 | $49.69 | $49.89 | 367,700 |
| 12/29/2025 | $51.55 | $51.75 | $51.14 | $51.25 | 385,115 |
| 12/26/2025 | $51.77 | $52.02 | $51.29 | $51.57 | 366,400 |
| 12/24/2025 | $52.21 | $52.30 | $51.01 | $51.77 | 209,018 |
| 12/23/2025 | $51.47 | $52.28 | $51.25 | $51.71 | 1.32M |
| 12/22/2025 | $51.37 | $51.66 | $50.61 | $51.50 | 471,700 |
| 12/19/2025 | $48.90 | $52.11 | $47.98 | $51.48 | 1.62M |
| 12/18/2025 | $48.87 | $49.78 | $48.63 | $49.28 | 722,200 |
| 12/17/2025 | $48.46 | $49.40 | $48.18 | $48.75 | 495,544 |
| 12/16/2025 | $47.28 | $48.84 | $47.20 | $48.32 | 619,210 |
| 12/15/2025 | $47.23 | $47.80 | $46.76 | $47.28 | 687,700 |
| 12/12/2025 | $46.96 | $47.57 | $46.36 | $47.16 | 611,800 |
| 12/11/2025 | $46.42 | $47.34 | $45.88 | $46.51 | 451,801 |
| 12/10/2025 | $45.62 | $46.90 | $45.43 | $46.16 | 663,519 |
| 12/9/2025 | $47.01 | $47.24 | $45.36 | $45.42 | 584,100 |
| 12/8/2025 | $46.32 | $47.26 | $45.75 | $47.16 | 919,300 |
| 12/5/2025 | $44.94 | $45.88 | $44.51 | $45.68 | 458,600 |
| 12/4/2025 | $44.76 | $45.10 | $44.28 | $45.10 | 493,700 |
| 12/3/2025 | $44.27 | $45.07 | $44.21 | $44.76 | 527,500 |
| 12/2/2025 | $44.70 | $44.90 | $44.09 | $44.12 | 624,400 |
| 12/1/2025 | $45.38 | $45.58 | $44.65 | $44.70 | 565,144 |
| 11/28/2025 | $46.39 | $46.57 | $45.53 | $45.59 | 433,428 |
| 11/26/2025 | $46.14 | $47.00 | $45.72 | $46.26 | 989,400 |
| 11/25/2025 | $45.62 | $46.79 | $45.16 | $46.08 | 994,000 |
| 11/24/2025 | $45.50 | $46.00 | $45.00 | $45.15 | 821,300 |
| 11/21/2025 | $44.73 | $46.09 | $44.37 | $45.32 | 636,500 |
| 11/20/2025 | $46.23 | $46.47 | $44.76 | $44.79 | 744,337 |
| 11/19/2025 | $44.69 | $46.00 | $44.52 | $45.70 | 541,813 |
| 11/18/2025 | $45.11 | $45.73 | $44.05 | $44.90 | 810,600 |
| 11/17/2025 | $45.30 | $45.96 | $44.70 | $45.09 | 700,123 |
| 11/14/2025 | $44.48 | $45.58 | $44.22 | $45.00 | 724,910 |
| 11/13/2025 | $44.61 | $45.70 | $44.23 | $44.44 | 1.14M |
| 11/12/2025 | $46.06 | $46.26 | $44.12 | $44.62 | 1.40M |
| 11/11/2025 | $45.40 | $46.59 | $44.47 | $46.11 | 1.03M |
| 11/10/2025 | $46.08 | $46.53 | $44.51 | $45.40 | 1.09M |
| 11/7/2025 | $46.77 | $47.49 | $45.82 | $46.02 | 928,005 |
| 11/6/2025 | $47.08 | $47.69 | $45.63 | $47.27 | 1.44M |
| 11/5/2025 | $44.70 | $51.52 | $43.11 | $47.11 | 4.00M |
| 11/4/2025 | $55.43 | $57.40 | $54.61 | $57.00 | 1.48M |