Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supernus Pharm (NQ: SUPN )

30.00 -1.30 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.97 13.35 12.23 12.23 35,831 -0.74(-5.71%)
Jul 30, 2012 13.78 13.78 12.86 12.97 45,297 +0.03(+0.23%)
Jul 27, 2012 13.50 13.50 12.76 12.94 78,395 +0.05(+0.39%)
Jul 26, 2012 12.79 13.33 12.11 12.89 65,703 +0.22(+1.74%)
Jul 25, 2012 12.50 14.15 12.40 12.67 127,137 +0.17(+1.36%)
Jul 24, 2012 11.60 12.60 11.22 12.50 112,962 +0.83(+7.11%)
Jul 23, 2012 12.59 12.60 11.30 11.67 148,379 -1.59(-11.99%)
Jul 20, 2012 14.61 14.65 13.11 13.26 233,553 -1.60(-10.77%)
Jul 19, 2012 14.50 16.68 14.04 14.86 517,088 +0.22(+1.50%)
Jul 18, 2012 11.45 14.79 11.17 14.64 621,013 +3.95(+36.95%)
Jul 17, 2012 9.890 10.75 9.890 10.69 77,667 +0.81(+8.20%)
Jul 16, 2012 10.20 10.35 9.755 9.880 121,376 -0.42(-4.08%)
Jul 13, 2012 11.02 11.02 9.940 10.30 155,998 -0.80(-7.21%)
Jul 12, 2012 11.80 12.06 10.80 11.10 133,808 -0.69(-5.85%)
Jul 11, 2012 12.20 12.86 11.50 11.79 190,021 -0.22(-1.83%)
Jul 10, 2012 11.61 12.48 11.15 12.01 145,221 +0.50(+4.34%)
Jul 09, 2012 11.96 13.35 10.75 11.51 415,249 -0.54(-4.48%)
Jul 06, 2012 9.610 12.43 9.350 12.05 726,009 +2.39(+24.74%)
Jul 05, 2012 9.690 9.900 9.100 9.660 123,344 -0.11(-1.13%)
Jul 03, 2012 9.970 10.00 9.550 9.770 75,474 -0.13(-1.31%)
Jul 02, 2012 9.440 10.34 8.700 9.900 208,753 +0.54(+5.77%)
Jun 29, 2012 11.08 11.08 9.250 9.360 269,421 -0.94(-9.13%)
Jun 28, 2012 10.45 10.94 9.660 10.30 443,857 -1.18(-10.28%)
Jun 27, 2012 13.20 15.20 10.98 11.48 1,504,789 -0.75(-6.13%)
Jun 26, 2012 8.250 15.09 8.150 12.23 3,500,994 +6.52(+114.19%)
Jun 25, 2012 5.170 5.750 5.150 5.710 80,800 +0.56(+10.87%)
Jun 22, 2012 5.120 5.350 5.110 5.150 502,088 +0.08(+1.58%)
Jun 21, 2012 5.000 5.200 4.970 5.070 61,711 +0.02(+0.40%)
Jun 20, 2012 5.200 5.277 4.950 5.050 45,218 -0.05(-0.98%)
Jun 19, 2012 5.210 5.430 5.000 5.100 46,058 -0.04(-0.78%)
Jun 18, 2012 5.020 5.450 5.020 5.140 51,784 +0.13(+2.59%)
Jun 15, 2012 5.060 5.140 4.810 5.010 51,135 -0.08(-1.47%)
Jun 14, 2012 5.140 5.280 5.010 5.085 23,200 +0.08(+1.70%)
Jun 13, 2012 4.940 5.270 4.660 5.000 25,891 +0.07(+1.42%)
Jun 12, 2012 4.650 5.190 4.380 4.930 51,044 +0.00(+0.00%)
Jun 11, 2012 5.110 5.222 4.630 4.930 37,432 -0.14(-2.76%)
Jun 08, 2012 5.230 5.250 4.910 5.070 49,370 -0.17(-3.24%)
Jun 07, 2012 4.870 5.390 4.800 5.240 18,551 +0.44(+9.17%)
Jun 06, 2012 4.660 5.000 4.660 4.800 8,585 +0.15(+3.23%)
Jun 05, 2012 5.000 5.190 4.300 4.650 34,582 -0.35(-7.00%)
Jun 04, 2012 5.440 5.440 5.000 5.000 17,732 -0.43(-7.92%)
Jun 01, 2012 5.350 5.470 5.260 5.430 22,966 -0.06(-1.09%)
May 31, 2012 5.750 5.885 5.320 5.490 41,613 -0.20(-3.51%)
May 30, 2012 6.050 6.050 5.680 5.690 53,560 -0.36(-5.95%)
May 29, 2012 6.000 6.100 5.640 6.050 162,695 +0.11(+1.85%)
May 25, 2012 5.950 5.980 5.730 5.940 5,991 -0.04(-0.67%)
May 24, 2012 5.990 5.990 5.503 5.980 35,417 -0.01(-0.15%)
May 23, 2012 5.656 6.000 5.620 5.989 11,435 +0.49(+8.89%)
May 22, 2012 5.640 5.973 5.500 5.500 5,409 -0.04(-0.72%)
May 21, 2012 6.000 6.226 5.196 5.540 9,582 -0.76(-12.06%)
May 18, 2012 5.800 6.500 5.160 6.300 77,290 +0.50(+8.62%)
May 17, 2012 6.043 6.043 5.500 5.800 19,903 -0.31(-5.07%)
May 16, 2012 6.330 6.380 6.080 6.110 27,051 -0.20(-3.17%)
May 15, 2012 6.520 6.520 6.200 6.310 15,519 -0.23(-3.52%)
May 14, 2012 6.480 6.619 6.344 6.540 12,834 +0.04(+0.62%)
May 11, 2012 6.300 6.690 6.300 6.500 6,944 -0.20(-2.99%)
May 10, 2012 6.680 6.700 6.300 6.700 8,414 -0.00(-0.07%)
May 09, 2012 6.690 6.740 6.300 6.705 65,609 +0.01(+0.22%)
May 08, 2012 6.300 6.690 5.920 6.690 37,621 +0.34(+5.35%)
May 07, 2012 5.900 6.350 5.900 6.350 51,206 +0.38(+6.37%)
May 04, 2012 6.080 6.100 5.710 5.970 26,500 -0.09(-1.49%)
May 03, 2012 6.330 6.330 5.560 6.060 99,580 +0.32(+5.57%)
May 02, 2012 5.500 5.899 5.400 5.740 54,995 +0.37(+6.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.