Supernus Pharmaceuticals, Inc. - Common Stock (SUPN)

39.48Last Price

0.00 (0.00%)Change

Supernus Pharmaceuticals is a biopharmaceutical company focused on developing and commercializing innovative therapies for the treatment of central nervous system disorders, particularly epilepsy and attention deficit hyperactivity disorder (ADHD)

The company leverages its proprietary drug formulation technologies to create specialized medications that enhance patient outcomes. With a commitment to addressing unmet medical needs, Supernus actively engages in research and development, aiming to expand its product offerings and provide effective treatment solutions for patients suffering from these challenging conditions.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	40.28	40.28	39.37	39.48	310,359	39.48
2/04/2025	38.50	40.24	38.50	40.00	665,061	40.00
2/03/2025	37.86	38.22	36.12	37.36	807,706	37.36
1/31/2025	38.66	38.96	38.33	38.37	325,652	38.37
1/30/2025	39.40	39.88	38.59	38.69	273,411	38.69
1/29/2025	39.15	39.36	38.20	39.00	255,211	39.00
1/28/2025	39.39	39.69	38.94	39.15	212,471	39.15
1/27/2025	38.76	39.69	38.20	39.41	275,728	39.41
1/24/2025	38.38	39.24	38.38	38.55	330,139	38.55
1/23/2025	38.16	38.85	38.00	38.64	446,793	38.64
1/22/2025	38.50	38.66	37.91	38.17	384,790	38.17
1/21/2025	37.93	38.65	37.93	38.58	177,828	38.58
1/17/2025	37.92	38.13	37.27	37.74	199,736	37.74
1/16/2025	38.20	38.68	37.85	37.87	312,022	37.87
1/15/2025	38.21	38.43	37.53	38.31	333,899	38.31
1/14/2025	37.70	37.98	37.40	37.82	221,860	37.82
1/13/2025	37.36	38.06	37.08	37.57	301,175	37.57
1/10/2025	37.58	37.85	36.80	37.49	371,611	37.49
1/08/2025	37.23	38.30	36.76	38.06	294,535	38.06
1/07/2025	36.62	37.55	36.48	37.43	248,828	37.43
1/06/2025	37.50	38.33	36.80	37.05	869,473	37.05
1/03/2025	36.49	36.93	36.28	36.92	405,852	36.92
1/02/2025	36.27	36.90	36.10	36.43	323,848	36.43
12/31/2024	36.91	0.00	36.91	36.16	0	36.16
12/30/2024	36.68	37.28	35.96	36.91	493,543	36.91
12/27/2024	36.05	37.34	35.70	37.18	597,506	37.18
12/26/2024	35.42	36.29	35.38	36.28	160,362	36.28
12/24/2024	35.44	35.64	34.78	35.60	125,303	35.60
12/23/2024	35.37	35.66	34.80	35.59	264,032	35.59
12/20/2024	35.42	36.29	34.38	35.43	1,057,620	35.43
12/19/2024	35.50	35.78	35.00	35.72	200,952	35.72
12/18/2024	36.24	36.79	35.18	35.46	321,312	35.46
12/17/2024	37.35	37.35	36.15	36.22	311,502	36.22
12/16/2024	36.20	37.07	35.96	36.49	364,616	36.49
12/13/2024	37.28	37.28	35.68	36.17	455,557	36.17
12/12/2024	36.87	36.97	36.11	36.16	507,395	36.16
12/11/2024	37.01	37.28	36.59	36.85	253,580	36.85
12/10/2024	36.79	37.27	36.48	36.74	236,515	36.74
12/09/2024	37.19	37.62	36.60	36.68	272,626	36.68
12/06/2024	37.12	37.48	36.74	37.17	220,367	37.17
12/05/2024	36.83	37.44	36.20	36.99	246,689	36.99
12/04/2024	36.84	37.52	36.66	37.15	271,008	37.15
12/03/2024	37.24	37.24	36.21	37.03	399,095	37.03
12/02/2024	36.45	37.41	36.16	37.31	352,905	37.31
11/29/2024	36.91	37.05	36.15	36.57	223,863	36.57
11/27/2024	36.43	37.23	36.03	36.99	504,763	36.99
11/26/2024	36.11	36.59	35.85	36.14	202,164	36.14
11/25/2024	36.55	37.21	36.10	36.10	283,774	36.10
11/22/2024	36.08	36.66	35.85	36.22	208,168	36.22
11/21/2024	36.30	36.53	35.53	35.82	231,925	35.82
11/20/2024	35.66	36.50	35.32	36.12	203,916	36.12
11/19/2024	34.88	35.64	34.88	35.53	211,604	35.53
11/18/2024	35.61	36.20	34.86	35.25	223,995	35.25
11/15/2024	36.39	36.39	35.23	35.57	403,290	35.57
11/14/2024	37.78	38.32	35.87	36.18	370,984	36.18
11/13/2024	37.94	38.32	37.18	37.77	403,586	37.77
11/12/2024	36.84	37.99	36.84	37.83	425,682	37.83
11/11/2024	36.93	37.27	36.02	36.61	266,696	36.61
11/08/2024	36.50	36.78	35.87	36.60	578,650	36.60
11/07/2024	37.75	37.75	36.23	36.40	788,445	36.40
11/06/2024	35.88	38.21	35.33	37.75	724,712	37.75