7,557.51

-162.88

-2.11%

51,669.57

-672.99

-1.29%

25,367.31

-817.42

-3.12%

2,798.37

-60.85

-2.13%

4.9190

-0.0700

-1.40%

20.96

+3.76

+21.84%

3,887.30

-144.10

-3.57%

76,556.06

-4,187.23

-5.19%

Crude Oil Dec 26

104.37

+2.37

+2.32%

US Private Equity

10,932.82

-7.68

-0.07%

NasdaqGM - Nasdaq Real Time Price USD

Supernus Pharmaceuticals, Inc. (SUPN)

42.69 +0.85 (+2.03%)

As of 2:39:24 PM EDT. Market Open.

Trade SUPN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	42.07	43.72	39.53	42.66	42.66	817,494
Oct 29, 2026	44.24	44.31	40.75	41.84	41.84	1,885,200
Oct 28, 2026	40.46	41.18	39.67	41.08	41.08	1,099,400
Oct 27, 2026	40.57	41.20	39.87	40.96	40.96	1,075,500
Oct 26, 2026	40.72	40.87	39.58	40.77	40.77	930,900
Oct 23, 2026	41.68	41.95	39.96	40.70	40.70	1,159,300
Oct 22, 2026	41.52	42.09	40.73	42.07	42.07	937,400
Oct 21, 2026	41.23	42.00	40.86	41.21	41.21	1,006,000
Oct 20, 2026	39.95	41.74	39.77	41.23	41.23	1,240,300
Oct 19, 2026	37.77	40.52	37.77	39.84	39.84	1,509,100
Oct 16, 2026	39.49	39.50	37.54	37.88	37.88	1,441,600
Oct 15, 2026	40.21	41.31	39.36	39.57	39.57	1,013,100
Oct 14, 2026	41.93	43.26	39.97	40.18	40.18	906,700
Oct 13, 2026	42.94	43.29	41.71	42.01	42.01	1,196,900
Oct 12, 2026	42.67	43.20	41.90	42.81	42.81	914,600
Oct 9, 2026	42.18	43.14	42.15	42.67	42.67	643,800
Oct 8, 2026	42.41	43.41	41.14	42.14	42.14	684,200
Oct 7, 2026	42.24	43.38	42.24	43.05	43.05	571,000
Oct 6, 2026	42.86	43.12	41.40	42.83	42.83	748,300
Oct 5, 2026	42.38	43.20	42.38	42.76	42.76	1,288,400
Oct 2, 2026	42.47	43.15	41.88	42.38	42.38	739,800
Oct 1, 2026	43.21	43.69	42.15	42.18	42.18	424,600
Sep 30, 2026	44.03	44.18	43.03	43.04	43.04	685,600
Sep 29, 2026	44.39	44.93	43.20	43.97	43.97	551,600
Sep 28, 2026	42.59	44.61	42.38	44.60	44.60	728,100
Sep 25, 2026	43.21	43.69	42.65	42.66	42.66	607,600
Sep 24, 2026	43.22	44.00	42.77	43.29	43.29	589,000
Sep 23, 2026	43.66	44.46	43.14	43.39	43.39	544,500
Sep 22, 2026	43.04	44.25	42.82	43.75	43.75	667,600
Sep 21, 2026	42.00	42.97	41.68	42.78	42.78	635,700
Sep 18, 2026	42.89	42.89	41.60	42.00	42.00	1,182,900
Sep 17, 2026	41.66	43.40	41.46	42.92	42.92	559,800
Sep 16, 2026	41.31	41.84	40.75	41.38	41.38	787,800
Sep 15, 2026	41.49	41.75	40.51	41.28	41.28	669,200
Sep 14, 2026	42.16	42.54	41.23	41.49	41.49	678,100
Sep 11, 2026	41.81	42.44	41.62	41.64	41.64	707,200
Sep 10, 2026	41.84	42.55	41.11	41.69	41.69	726,700
Sep 9, 2026	42.17	42.59	41.50	42.07	42.07	580,100
Sep 8, 2026	43.56	43.56	42.32	42.43	42.43	428,600
Sep 4, 2026	43.66	44.11	43.43	43.53	43.53	444,200
Sep 3, 2026	44.56	44.56	43.16	43.97	43.97	390,300
Sep 2, 2026	44.42	45.05	43.67	44.03	44.03	445,900
Sep 1, 2026	44.35	44.75	43.53	43.74	43.74	757,800
Aug 31, 2026	43.82	44.37	42.84	44.21	44.21	535,700
Aug 28, 2026	43.95	44.34	43.12	43.73	43.73	487,800
Aug 27, 2026	44.87	45.04	43.89	44.19	44.19	464,900
Aug 26, 2026	45.11	45.43	44.50	44.88	44.88	499,700
Aug 25, 2026	45.37	45.86	44.23	45.36	45.36	496,100
Aug 24, 2026	45.60	45.86	44.82	45.11	45.11	495,500
Aug 21, 2026	47.71	47.82	45.79	45.85	45.85	748,900
Aug 20, 2026	47.86	48.26	46.93	47.45	47.45	646,900
Aug 19, 2026	49.50	49.82	48.51	48.54	48.54	797,200
Aug 18, 2026	48.80	49.57	48.54	49.03	49.03	592,200
Aug 17, 2026	47.66	48.66	47.66	48.27	48.27	536,700
Aug 14, 2026	46.70	48.39	46.57	48.27	48.27	331,700
Aug 13, 2026	47.74	48.18	46.87	47.15	47.15	667,900
Aug 12, 2026	47.15	47.92	46.26	47.87	47.87	667,300
Aug 11, 2026	47.01	48.61	46.77	46.88	46.88	669,700
Aug 10, 2026	47.11	47.72	46.47	47.07	47.07	762,000
Aug 7, 2026	47.00	47.88	46.43	47.64	47.64	702,600
Aug 6, 2026	47.82	48.40	46.55	46.76	46.76	1,344,900
Aug 5, 2026	42.95	47.89	42.91	46.91	46.91	1,671,800
Aug 4, 2026	46.23	46.58	42.63	43.25	43.25	3,705,500
Aug 3, 2026	50.45	52.50	44.17	46.00	46.00	4,518,500
Jul 31, 2026	45.19	45.67	44.35	44.63	44.63	573,600
Jul 30, 2026	46.30	46.77	45.50	45.61	45.61	466,900
Jul 29, 2026	47.60	48.00	46.08	46.57	46.57	522,100
Jul 28, 2026	47.78	48.45	46.77	47.73	47.73	538,200
Jul 27, 2026	46.56	48.08	45.84	46.98	46.98	523,000
Jul 24, 2026	47.02	47.46	46.03	46.20	46.20	521,900
Jul 23, 2026	46.41	47.54	46.07	47.19	47.19	463,300
Jul 22, 2026	47.87	48.13	46.79	46.94	46.94	430,100
Jul 21, 2026	47.00	48.02	46.39	47.87	47.87	450,300
Jul 20, 2026	48.09	48.79	47.30	47.42	47.42	618,800
Jul 17, 2026	48.15	49.06	47.90	48.04	48.04	439,400
Jul 16, 2026	47.53	48.30	47.24	48.21	48.21	593,400
Jul 15, 2026	46.81	47.74	46.20	47.73	47.73	500,500
Jul 14, 2026	46.89	47.57	46.09	46.66	46.66	824,000
Jul 13, 2026	48.09	48.24	46.91	47.35	47.35	685,300
Jul 10, 2026	48.80	48.80	47.39	48.46	48.46	1,126,200
Jul 9, 2026	50.82	51.37	47.88	48.75	48.75	1,296,200
Jul 8, 2026	47.85	50.62	47.55	50.44	50.44	1,430,800
Jul 7, 2026	47.74	48.34	47.04	47.94	47.94	1,017,800
Jul 6, 2026	47.62	48.12	46.76	47.24	47.24	882,200
Jul 2, 2026	47.49	48.11	46.97	48.05	48.05	969,000
Jul 1, 2026	46.98	47.62	45.99	47.41	47.41	902,200
Jun 30, 2026	46.64	47.08	46.00	46.51	46.51	1,146,300
Jun 29, 2026	46.49	46.85	45.80	46.80	46.80	974,400
Jun 26, 2026	44.75	47.13	44.75	46.84	46.84	3,338,800
Jun 25, 2026	44.94	45.46	44.49	44.75	44.75	697,600
Jun 24, 2026	44.55	45.50	44.12	45.14	45.14	759,700
Jun 23, 2026	44.69	45.50	44.44	44.48	44.48	544,600
Jun 22, 2026	44.50	45.00	44.09	44.48	44.48	513,600
Jun 18, 2026	44.07	44.58	43.54	44.38	44.38	1,096,000
Jun 17, 2026	43.37	44.01	42.50	43.58	43.58	563,000
Jun 16, 2026	44.09	44.26	42.45	43.58	43.58	720,100
Jun 15, 2026	44.36	44.44	42.74	43.86	43.86	902,300
Jun 12, 2026	45.71	45.71	44.16	44.41	44.41	825,400
Jun 11, 2026	45.06	45.89	44.41	45.55	45.55	478,300
Jun 10, 2026	45.44	46.58	44.98	45.09	45.09	380,100
Jun 9, 2026	44.86	45.79	44.70	45.66	45.66	380,800
Jun 8, 2026	44.94	45.59	44.34	44.48	44.48	431,300
Jun 5, 2026	45.05	45.73	44.60	44.75	44.75	574,100
Jun 4, 2026	44.66	45.72	44.43	44.70	44.70	460,500
Jun 3, 2026	43.93	44.98	43.45	44.04	44.04	1,003,100
Jun 2, 2026	44.25	44.47	43.45	44.07	44.07	711,300
Jun 1, 2026	45.83	46.16	44.17	44.76	44.76	571,000
May 29, 2026	46.60	47.15	45.96	46.18	46.18	544,800
May 28, 2026	46.63	47.76	45.92	46.85	46.85	635,600
May 27, 2026	47.76	48.38	46.40	46.64	46.64	711,000
May 26, 2026	48.44	48.68	47.42	47.77	47.77	474,800
May 22, 2026	49.38	49.83	48.17	48.21	48.21	526,800
May 21, 2026	48.68	49.66	47.98	49.38	49.38	529,500
May 20, 2026	48.27	49.24	47.67	48.69	48.69	606,200
May 19, 2026	48.38	48.53	47.52	47.62	47.62	591,500
May 18, 2026	49.34	50.00	47.85	48.33	48.33	568,900
May 15, 2026	50.88	50.88	49.15	49.43	49.43	616,100
May 14, 2026	51.73	52.35	50.58	51.20	51.20	558,700
May 13, 2026	50.02	51.50	50.02	51.36	51.36	432,300
May 12, 2026	49.61	50.58	48.84	50.53	50.53	589,600
May 11, 2026	51.04	51.75	49.13	49.37	49.37	853,200
May 8, 2026	52.46	52.59	50.36	51.53	51.53	854,500
May 7, 2026	51.45	52.50	49.78	52.28	52.28	1,055,300
May 6, 2026	50.67	52.96	46.87	51.45	51.45	1,922,600
May 5, 2026	49.07	50.55	48.10	49.19	49.19	1,121,300
May 4, 2026	47.53	49.01	47.34	48.63	48.63	1,391,900
May 1, 2026	48.02	48.33	47.17	47.85	47.85	622,200
Apr 30, 2026	48.75	49.24	47.85	48.00	48.00	855,500
Apr 29, 2026	48.42	48.90	47.62	48.55	48.55	512,500
Apr 28, 2026	50.06	50.13	48.12	48.69	48.69	697,100
Apr 27, 2026	49.58	50.18	49.18	49.46	49.46	709,700
Apr 24, 2026	50.39	50.51	48.71	49.76	49.76	482,200
Apr 23, 2026	50.75	51.43	49.45	50.39	50.39	301,600
Apr 22, 2026	49.42	50.32	49.01	50.29	50.29	391,700
Apr 21, 2026	51.06	51.13	48.99	49.12	49.12	502,300
Apr 20, 2026	51.10	51.37	50.50	51.25	51.25	426,500
Apr 17, 2026	49.78	52.31	49.61	51.39	51.39	797,800
Apr 16, 2026	49.83	49.89	48.35	49.22	49.22	494,500
Apr 15, 2026	50.11	50.91	49.48	49.94	49.94	349,000
Apr 14, 2026	50.63	51.03	49.76	50.11	50.11	460,000
Apr 13, 2026	50.64	50.80	49.65	49.95	49.95	347,400
Apr 10, 2026	51.62	51.71	50.00	50.68	50.68	445,300
Apr 9, 2026	51.43	52.32	51.00	51.50	51.50	498,800
Apr 8, 2026	51.97	52.37	50.71	51.61	51.61	618,500
Apr 7, 2026	50.20	51.06	49.57	50.96	50.96	873,900
Apr 6, 2026	50.23	51.24	49.82	50.54	50.54	438,400
Apr 2, 2026	50.49	51.37	50.08	50.48	50.48	472,500
Apr 1, 2026	51.37	52.69	51.32	51.44	51.44	624,500
Mar 31, 2026	49.81	51.94	49.65	51.69	51.69	396,200
Mar 30, 2026	49.88	50.07	48.85	49.35	49.35	560,700
Mar 27, 2026	50.36	51.13	49.00	49.52	49.52	547,800
Mar 26, 2026	50.37	51.00	49.22	50.80	50.80	387,400
Mar 25, 2026	50.01	50.78	49.81	50.06	50.06	438,200
Mar 24, 2026	48.80	49.87	48.24	49.38	49.38	660,900
Mar 23, 2026	48.86	49.36	47.75	49.25	49.25	831,300
Mar 20, 2026	49.09	49.29	46.83	47.76	47.76	1,279,900
Mar 19, 2026	49.07	49.87	48.57	48.84	48.84	569,100
Mar 18, 2026	50.48	50.48	48.91	49.29	49.29	576,000
Mar 17, 2026	50.13	51.15	49.40	50.82	50.82	549,300
Mar 16, 2026	50.01	51.00	47.71	50.21	50.21	518,500
Mar 13, 2026	50.76	51.81	49.64	49.91	49.91	802,100
Mar 12, 2026	51.80	52.20	50.42	50.46	50.46	534,900
Mar 11, 2026	53.16	53.41	51.38	53.22	53.22	555,000
Mar 10, 2026	54.29	56.00	53.61	53.67	53.67	514,500
Mar 9, 2026	53.56	54.30	52.27	54.17	54.17	801,800
Mar 6, 2026	53.43	54.24	52.27	53.87	53.87	649,600
Mar 5, 2026	54.81	55.34	52.50	54.27	54.27	880,200
Mar 4, 2026	54.72	56.49	54.16	55.58	55.58	616,000
Mar 3, 2026	54.27	55.00	52.95	54.56	54.56	720,200
Mar 2, 2026	53.99	55.28	53.30	55.09	55.09	474,100
Feb 27, 2026	56.59	56.59	53.11	54.73	54.73	875,700
Feb 26, 2026	55.60	56.38	54.05	55.75	55.75	1,249,200
Feb 25, 2026	56.50	59.68	55.35	56.32	56.32	2,820,400
Feb 24, 2026	50.95	53.68	50.77	53.30	53.30	2,208,200
Feb 23, 2026	50.75	51.23	49.63	50.69	50.69	563,500
Feb 20, 2026	51.48	51.88	50.19	50.86	50.86	758,600
Feb 19, 2026	50.27	51.63	49.60	51.35	51.35	774,000
Feb 18, 2026	51.65	51.65	50.03	50.20	50.20	494,600
Feb 17, 2026	50.87	51.97	50.46	51.62	51.62	721,000
Feb 13, 2026	49.85	51.41	49.46	50.84	50.84	738,700
Feb 12, 2026	51.37	51.59	49.76	49.85	49.85	675,900
Feb 11, 2026	51.17	51.61	49.94	51.34	51.34	656,700
Feb 10, 2026	51.44	51.93	50.64	51.18	51.18	495,000
Feb 9, 2026	51.75	51.96	50.36	51.30	51.30	654,400
Feb 6, 2026	50.01	51.99	50.01	51.65	51.65	893,900
Feb 5, 2026	48.98	50.10	48.93	49.37	49.37	565,500
Feb 4, 2026	48.42	49.47	48.20	49.08	49.08	665,300
Feb 3, 2026	48.86	49.71	47.29	48.40	48.40	773,500
Feb 2, 2026	48.15	49.49	48.11	48.78	48.78	1,011,500
Jan 30, 2026	48.73	49.07	48.02	48.16	48.16	792,900
Jan 29, 2026	48.74	49.36	48.04	49.06	49.06	826,800
Jan 28, 2026	49.41	50.09	48.41	48.94	48.94	788,900
Jan 27, 2026	49.11	49.53	48.73	49.44	49.44	478,200
Jan 26, 2026	48.07	49.67	48.07	49.16	49.16	815,400
Jan 23, 2026	48.81	49.04	47.94	48.25	48.25	699,900
Jan 22, 2026	49.68	50.46	48.98	49.10	49.10	782,400
Jan 21, 2026	49.65	50.25	48.84	49.52	49.52	506,400
Jan 20, 2026	49.72	50.55	48.88	49.82	49.82	935,200
Jan 16, 2026	50.19	50.42	49.52	50.00	50.00	581,500
Jan 15, 2026	51.78	52.34	50.08	50.26	50.26	653,400
Jan 14, 2026	51.23	52.21	50.61	51.80	51.80	701,300
Jan 13, 2026	51.07	51.57	49.41	51.45	51.45	698,400
Jan 12, 2026	52.17	52.50	50.65	51.36	51.36	712,800
Jan 9, 2026	52.00	52.39	50.45	51.11	51.11	1,220,300
Jan 8, 2026	51.32	51.83	50.45	51.17	51.17	352,800
Jan 7, 2026	50.15	51.42	49.90	51.24	51.24	587,300
Jan 6, 2026	49.18	49.54	47.80	49.26	49.26	650,000
Jan 5, 2026	49.25	49.77	48.27	49.40	49.40	448,600
Jan 2, 2026	49.70	50.05	48.37	49.47	49.47	374,900
Dec 31, 2025	50.00	50.10	49.32	49.70	49.70	364,300
Dec 30, 2025	51.32	51.41	49.69	49.89	49.89	367,700
Dec 29, 2025	51.55	51.75	51.14	51.25	51.25	385,100
Dec 26, 2025	51.77	52.02	51.29	51.57	51.57	366,400
Dec 24, 2025	52.21	52.30	51.01	51.77	51.77	209,000
Dec 23, 2025	51.47	52.28	51.25	51.71	51.71	1,323,500
Dec 22, 2025	51.37	51.66	50.61	51.50	51.50	471,700
Dec 19, 2025	48.90	52.11	47.98	51.48	51.48	1,620,500
Dec 18, 2025	48.87	49.78	48.63	49.28	49.28	722,200
Dec 17, 2025	48.46	49.40	48.18	48.75	48.75	495,500
Dec 16, 2025	47.28	48.84	47.20	48.32	48.32	619,200
Dec 15, 2025	47.23	47.80	46.76	47.28	47.28	687,700
Dec 12, 2025	46.96	47.57	46.36	47.16	47.16	611,800
Dec 11, 2025	46.42	47.34	45.88	46.51	46.51	451,800
Dec 10, 2025	45.62	46.90	45.43	46.16	46.16	663,500
Dec 9, 2025	47.01	47.24	45.36	45.42	45.42	584,100
Dec 8, 2025	46.32	47.26	45.75	47.16	47.16	919,300
Dec 5, 2025	44.94	45.88	44.51	45.68	45.68	458,600
Dec 4, 2025	44.76	45.10	44.28	45.10	45.10	493,700
Dec 3, 2025	44.27	45.07	44.21	44.76	44.76	527,500
Dec 2, 2025	44.70	44.90	44.09	44.12	44.12	624,400
Dec 1, 2025	45.38	45.58	44.65	44.70	44.70	564,700
Nov 28, 2025	46.39	46.57	45.53	45.59	45.59	433,400
Nov 26, 2025	46.14	47.00	45.72	46.26	46.26	989,400
Nov 25, 2025	45.62	46.79	45.16	46.08	46.08	994,000
Nov 24, 2025	45.50	46.00	45.00	45.15	45.15	821,300
Nov 21, 2025	44.73	46.09	44.37	45.32	45.32	636,500
Nov 20, 2025	46.23	46.47	44.76	44.79	44.79	744,300
Nov 19, 2025	44.69	46.00	44.52	45.70	45.70	541,800
Nov 18, 2025	45.11	45.73	44.05	44.90	44.90	810,600
Nov 17, 2025	45.30	45.96	44.70	45.09	45.09	700,100
Nov 14, 2025	44.48	45.58	44.22	45.00	45.00	724,900
Nov 13, 2025	44.61	45.70	44.23	44.44	44.44	1,143,100
Nov 12, 2025	46.06	46.26	44.12	44.62	44.62	1,402,000
Nov 11, 2025	45.40	46.59	44.47	46.11	46.11	1,026,500
Nov 10, 2025	46.08	46.53	44.51	45.40	45.40	1,094,200
Nov 7, 2025	46.77	47.49	45.82	46.02	46.02	928,000
Nov 6, 2025	47.08	47.69	45.63	47.27	47.27	1,441,700
Nov 5, 2025	44.70	51.52	43.11	47.11	47.11	3,999,000
Nov 4, 2025	55.43	57.40	54.61	57.00	57.00	1,478,900
Nov 3, 2025	55.28	56.17	54.27	55.70	55.70	1,090,900
Oct 31, 2025	56.33	57.33	54.21	55.13	55.13	904,200
Oct 30, 2025	55.61	57.65	55.02	56.50	56.50	859,200

Mobilize your Website

View Site in Mobile | Classic

Share by: