Free Trial

Supernus Pharmaceuticals (SUPN) Stock Chart & Stock Price History

→ This indicator is great for calling bottoms (From WealthPress) (Ad)
Free SUPN Stock Alerts
$27.12
+0.55 (+2.07%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Supernus Pharmaceuticals Stock Price Performance

5 Day
Performance
-1.42%
1 Month
Performance
-9.90%
3 Month
Performance
-8.69%
6 Month
Performance
-0.48%
Year-To-Date
Performance
-6.29%
1 Year
Performance
-18.17%
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 MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

SUPN Stock Chart for Friday, May, 31, 2024

SUPN Chart by TradingView

Supernus Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$26.57$26.57$26.78$26.12554,971 shs$1.46 billion
05/29/2024$27.07$26.57
-1.85%		$27.06$26.41589,495 shs$1.46 billion
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:SUPN) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media