Supernus Pharmaceuticals Inc Historical Data - S49

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.199999	-0.57470978663	34.799999	35.4	34.4	58	34.75953703	DE
4	1.4	4.21686746988	33.2	35.799999	31.4	241	34.17470175	DE
12	6	20.979020979	28.6	35.799999	28.2	261	32.63967159	DE
26	9.6	38.4	25	35.799999	24.2	173	31.83460552	DE
52	9.4	37.3015873016	25.2	35.799999	24	175	29.35096529	DE
156	5	16.8918918919	29.6	35.799999	21.8	165	28.99096271	DE
260	5	16.8918918919	29.6	35.799999	21.8	165	28.99096271	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	34.4	-1	-2.82	34.799999	34.799999	34.4	55
1732829220	35.4	0.6	1.72	35.4	35.4	35.4	25
1732742820	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1732656420	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1732570020	34.799999	0.8	2.35	34.799999	34.799999	34.799999	93
1732310820	34	0	0.00	34	34	34	0
1732224420	34	-1.8	-5.03	34	34	34	146
1732137960	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1732051560	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1731965160	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1731705960	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1731619560	35.799999	1.6	4.68	35.799999	35.799999	35.799999	239
1731533220	34.2	0	0.00	34.2	34.2	34.2	0
1731446820	34.2	0	0.00	34.2	34.2	34.2	0
1731360420	34.2	-0.2	-0.58	34.2	34.2	34.2	100
1731101160	34.4	0	0.00	34.4	34.4	34.4	0
1731014760	34.4	3	9.55	34.4	35.4	34.4	1020
1730928360	31.4	0	0.00	31.4	31.4	31.4	0
1730841960	31.4	0.2	0.64	33.2	33.2	31.4	251
1730751960	31.2	0	0.00	31.2	31.2	31.2	0
1730492760	31.2	0	0.00	31.2	31.2	31.2	0
1730406360	31.2	0	0.00	31.2	31.2	31.2	0
1730319960	31.2	0	0.00	31.2	31.2	31.2	0
1730233560	31.2	0	0.00	31.2	31.2	31.2	0
1730147160	31.2	0	0.00	31.2	31.2	31.2	0
1729887960	31.2	0	0.00	31.2	31.2	31.2	0
1729801560	31.2	0	0.00	31.2	31.2	31.2	40
1729715160	31.2	0	0.00	31.2	31.2	31.2	0
1729628760	31.2	0	0.00	31.2	31.2	31.2	0
1729542360	31.2	0	0.00	31.2	31.2	31.2	0
1729283160	31.2	-0.2	-0.64	31.6	31.6	31.2	715
1729196760	31.4	0	0.00	31.4	31.4	31.4	0
1729110360	31.4	0.8	2.61	31.4	31.4	31.4	684
1729023960	30.6	2.4	8.51	30.6	30.6	30.6	70
1728937560	28.2	0	0.00	28.2	28.2	28.2	0
1728678360	28.2	0	0.00	28.2	28.2	28.2	0
1728591960	28.2	0	0.00	28.2	28.2	28.2	0
1728505560	28.2	0	0.00	28.2	28.2	28.2	0
1728419160	28.2	0	0.00	28.2	28.2	28.2	0
1728332760	28.2	0	0.00	28.2	28.2	28.2	0
1728073560	28.2	0	0.00	28.2	28.2	28.2	0
1727987160	28.2	0	0.00	28.2	28.2	28.2	0
1727900760	28.2	0	0.00	28.2	28.2	28.2	0
1727814360	28.2	0	0.00	28.2	28.2	28.2	0
1727727960	28.2	0	0.00	28.2	28.2	28.2	0
1727468760	28.2	0	0.00	28.2	28.2	28.2	0
1727382360	28.2	0	0.00	28.2	28.2	28.2	0
1727295960	28.2	0	0.00	28.2	28.2	28.2	0
1727209560	28.2	-0.4	-1.40	28.2	28.2	28.2	17
1727123220	28.6	0	0.00	28.6	28.6	28.6	0
1726864020	28.6	-2.4	-7.74	28.6	28.6	28.6	200
1726729200	31	0	0.00	31	31	31	0
1726642800	31	0	0.00	31	31	31	0
1726556400	31	0	0.00	31	31	31	0
1726470000	31	0	0.00	31	31	31	0
1726210800	31	0	0.00	31	31	31	0
1726124400	31	0	0.00	31	31	31	0
1726038000	31	0	0.00	31	31	31	0
1725951600	31	0	0.00	31	31	31	0
1725865200	31	0	0.00	31	31	31	0
1725606000	31	0	0.00	31	31	31	0
1725519600	31	0	0.00	31	31	31	0
1725433200	31	0	0.00	31	31	31	0
1725346800	31	0	0.00	31	31	31	0
1725260400	31	0	0.00	31	31	31	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Supernus Pharmaceuticals Inc (S49)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Supernus Pharmaceuticals Inc (S49) Historical

Supernus Pharmaceuticals Inc (S49)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%