Free Trial

Supernus Pharmaceuticals (SUPN) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free SUPN Stock Alerts
$27.07
-0.44 (-1.60%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Supernus Pharmaceuticals Stock Price Performance

5 Day
Performance
-2.52%
1 Month
Performance
-9.98%
3 Month
Performance
-12.90%
6 Month
Performance
+0.37%
Year-To-Date
Performance
-6.46%
1 Year
Performance
-19.48%
Receive SUPN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Supernus Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

SUPN Stock Chart for Tuesday, May, 28, 2024

SUPN Chart by TradingView

Supernus Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$27.51$27.07
-1.60%		$28.33$26.95481,941 shs$1.49 billion
05/27/2024$27.51$27.51$27.98$27.12453,200 shs$1.51 billion
05/24/2024$27.77$27.51
-0.94%		$27.98$27.12453,220 shs$1.51 billion
05/23/2024$27.87$27.77
-0.36%		$28.82$27.54623,542 shs$1.53 billion
05/22/2024$28.05$27.87
-0.64%		$28.88$27.78966,793 shs$1.53 billion
05/21/2024$28.77$28.05
-2.50%		$28.77$27.63706,784 shs$1.54 billion
05/20/2024$29.10$28.77
-1.13%		$29.37$28.56712,784 shs$1.58 billion
05/17/2024$29.16$29.10
-0.21%		$29.32$28.70625,388 shs$1.60 billion
05/16/2024$28.74$29.16
+1.46%		$29.65$28.001.09 million shs$1.60 billion
05/15/2024$28.97$28.74
-0.79%		$29.57$28.65381,638 shs$1.58 billion
05/14/2024$29.68$28.97
-2.39%		$30.19$28.86557,388 shs$1.59 billion
05/13/2024$28.96$29.68
+2.49%		$30.32$29.14549,388 shs$1.63 billion
05/10/2024$30.00$28.96
-3.47%		$30.57$28.27922,410 shs$1.59 billion
05/09/2024$31.30$30.00
-4.15%		$32.87$29.041.07 million shs$1.65 billion
05/08/2024$31.15$31.30
+0.48%		$31.56$30.76461,434 shs$1.72 billion
05/07/2024$30.42$31.15
+2.40%		$31.31$30.41471,698 shs$1.71 billion
05/06/2024$30.83$30.42
-1.33%		$31.41$30.14335,111 shs$1.67 billion
05/03/2024$30.27$30.83
+1.85%		$30.88$30.00362,427 shs$1.69 billion
05/02/2024$30.08$30.27
+0.63%		$30.66$29.79319,381 shs$1.66 billion
05/01/2024$30.10$30.08
-0.07%		$30.69$30.02394,210 shs$1.65 billion
04/30/2024$30.60$30.10
-1.63%		$30.70$30.03288,562 shs$1.65 billion
04/29/2024$30.07$30.60
+1.76%		$31.27$30.35365,488 shs$1.68 billion
04/26/2024$29.31$30.07
+2.59%		$30.19$29.17330,640 shs$1.65 billion
04/25/2024$30.26$29.31
-3.14%		$30.22$29.17351,464 shs$1.60 billion
04/24/2024$29.95$30.26
+1.04%		$30.40$29.82201,715 shs$1.66 billion
04/23/2024$29.71$29.95
+0.81%		$31.84$29.59201,175 shs$1.64 billion
04/22/2024$29.40$29.71
+1.05%		$30.30$29.30352,474 shs$1.63 billion
04/19/2024$28.87$29.40
+1.84%		$29.53$28.67361,633 shs$1.61 billion
04/18/2024$29.00$28.87
-0.45%		$29.48$28.63347,896 shs$1.58 billion
04/17/2024$29.43$29.00
-1.46%		$30.08$28.88393,830 shs$1.59 billion
04/16/2024$29.99$29.43
-1.87%		$30.40$29.35388,897 shs$1.61 billion
04/15/2024$30.24$29.99
-0.83%		$30.60$29.68372,719 shs$1.64 billion
04/12/2024$32.00$30.24
-5.50%		$31.98$30.08375,040 shs$1.66 billion
04/11/2024$31.84$32.00
+0.50%		$32.59$31.65454,008 shs$1.75 billion
04/10/2024$31.73$31.84
+0.35%		$31.92$30.76307,449 shs$1.74 billion
04/09/2024$31.43$31.73
+0.95%		$32.40$31.43282,392 shs$1.74 billion
04/08/2024$33.55$31.43
-6.32%		$33.10$30.58789,585 shs$1.72 billion
04/05/2024$33.24$33.55
+0.93%		$33.60$33.15243,021 shs$1.84 billion
04/04/2024$33.85$33.24
-1.80%		$34.49$33.09289,768 shs$1.82 billion
04/03/2024$33.17$33.85
+2.05%		$34.07$32.82309,443 shs$1.85 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$33.52$33.17
-1.04%		$33.61$32.77304,026 shs$1.82 billion
04/01/2024$34.11$33.52
-1.73%		$34.10$33.06235,308 shs$1.83 billion
03/29/2024$34.11$34.11$34.39$33.47491,007 shs$1.87 billion
03/28/2024$33.74$34.11
+1.10%		$34.39$33.47491,007 shs$1.87 billion
03/27/2024$32.48$33.74
+3.88%		$33.83$32.56363,964 shs$1.85 billion
03/26/2024$32.75$32.48
-0.82%		$33.46$32.30611,763 shs$1.78 billion
03/25/2024$34.52$32.75
-5.13%		$34.98$32.57366,595 shs$1.79 billion
03/22/2024$35.17$34.52
-1.85%		$35.20$33.97492,786 shs$1.89 billion
03/21/2024$34.88$35.17
+0.83%		$35.44$34.68435,839 shs$1.93 billion
03/20/2024$35.15$34.88
-0.77%		$35.32$34.50438,140 shs$1.91 billion
03/19/2024$34.19$35.15
+2.81%		$35.35$34.00781,195 shs$1.92 billion
03/18/2024$32.98$34.19
+3.67%		$34.30$32.55431,863 shs$1.87 billion
03/15/2024$33.37$32.98
-1.17%		$33.36$32.65694,832 shs$1.81 billion
03/14/2024$34.66$33.37
-3.72%		$34.73$33.02500,838 shs$1.83 billion
03/13/2024$32.92$34.66
+5.29%		$34.83$32.68772,364 shs$1.90 billion
03/12/2024$32.43$32.92
+1.51%		$33.01$31.78510,846 shs$1.80 billion
03/11/2024$31.07$32.43
+4.38%		$32.47$30.89331,457 shs$1.78 billion
03/08/2024$30.81$31.07
+0.84%		$32.00$31.00228,009 shs$1.70 billion
03/07/2024$31.11$30.81
-0.96%		$31.42$30.59338,190 shs$1.69 billion
03/06/2024$30.35$31.11
+2.50%		$31.35$30.30434,328 shs$1.70 billion
03/05/2024$30.63$30.35
-0.91%		$30.64$29.78386,397 shs$1.66 billion
03/04/2024$31.01$30.63
-1.23%		$31.05$29.84516,995 shs$1.68 billion
03/01/2024$29.70$31.01
+4.41%		$31.22$29.78465,463 shs$1.70 billion
02/29/2024$31.08$29.70
-4.44%		$31.31$28.88516,975 shs$1.62 billion
02/28/2024$30.69$31.08
+1.27%		$32.29$26.27893,928 shs$1.70 billion
02/27/2024$29.50$30.69
+4.03%		$31.56$29.46907,780 shs$1.68 billion

Related Companies:
This page (NASDAQ:SUPN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings