Supernus Pharmaceuticals ... (SUPN)
NASDAQ: SUPN
· Real-Time Price · USD
48.35
0.39 (0.81%)
At close: Oct 03, 2025, 3:59 PM
48.35
0.00%
After-hours: Oct 03, 2025, 04:36 PM EDT
SUPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.97 | 49.66 | 47.97 | 48.35 | 48.35 | 0.81% | 939,438 |
| Oct 2, 2025 | 47.93 | 48.64 | 47.41 | 47.96 | 47.96 | -0.17% | 592,627 |
| Oct 1, 2025 | 47.62 | 48.27 | 47.29 | 48.04 | 48.04 | 0.52% | 470,100 |
| Sep 30, 2025 | 48.01 | 48.44 | 47.38 | 47.79 | 47.79 | 0.40% | 497,513 |
| Sep 29, 2025 | 47.18 | 48.15 | 46.77 | 47.60 | 47.60 | 1.21% | 705,333 |
| Sep 26, 2025 | 47.44 | 48.00 | 46.86 | 47.03 | 47.03 | -0.32% | 594,800 |
| Sep 25, 2025 | 46.97 | 47.52 | 46.32 | 47.18 | 47.18 | 0.17% | 726,113 |
| Sep 24, 2025 | 46.88 | 47.17 | 46.44 | 47.10 | 47.10 | 0.58% | 459,628 |
| Sep 23, 2025 | 46.70 | 47.65 | 46.43 | 46.83 | 46.83 | -0.32% | 736,536 |
| Sep 22, 2025 | 46.20 | 47.07 | 45.76 | 46.98 | 46.98 | 2.04% | 681,901 |
| Sep 19, 2025 | 46.77 | 46.77 | 45.75 | 46.04 | 46.04 | -0.20% | 1,365,800 |
| Sep 18, 2025 | 44.64 | 46.24 | 44.29 | 46.13 | 46.13 | 2.97% | 849,927 |
| Sep 17, 2025 | 44.04 | 45.16 | 43.89 | 44.80 | 44.80 | 1.84% | 629,009 |
| Sep 16, 2025 | 43.96 | 44.20 | 43.44 | 43.99 | 43.99 | 0.00% | 1,063,607 |
| Sep 15, 2025 | 45.19 | 45.83 | 43.90 | 43.99 | 43.99 | -3.23% | 794,500 |
| Sep 12, 2025 | 46.47 | 46.67 | 45.39 | 45.46 | 45.46 | -2.57% | 415,100 |
| Sep 11, 2025 | 46.23 | 46.72 | 45.87 | 46.66 | 46.66 | 0.97% | 470,500 |
| Sep 10, 2025 | 46.00 | 46.23 | 45.26 | 46.21 | 46.21 | 0.39% | 661,933 |
| Sep 9, 2025 | 45.73 | 46.22 | 45.39 | 46.03 | 46.03 | 0.46% | 561,800 |
| Sep 8, 2025 | 45.92 | 46.79 | 45.60 | 45.82 | 45.82 | -0.39% | 595,400 |
Page 1 of 136