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 )

29.04 -0.06 (-0.21%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 20, 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, 2014 8.940 9.000 8.600 8.660 254,970 -0.40(-4.42%)
Jul 30, 2014 8.920 9.118 8.850 9.060 214,563 +0.21(+2.37%)
Jul 29, 2014 8.970 9.040 8.780 8.850 220,168 -0.12(-1.34%)
Jul 28, 2014 8.920 9.090 8.770 8.970 331,064 +0.03(+0.34%)
Jul 25, 2014 9.150 9.290 8.920 8.940 320,776 -0.24(-2.61%)
Jul 24, 2014 9.250 9.540 9.120 9.180 220,720 -0.05(-0.54%)
Jul 23, 2014 9.200 9.290 9.000 9.230 1,710,336 +0.11(+1.21%)
Jul 22, 2014 9.200 9.330 9.090 9.120 426,196 -0.08(-0.87%)
Jul 21, 2014 9.200 9.240 9.070 9.200 634,250 -0.05(-0.54%)
Jul 18, 2014 9.250 9.360 9.160 9.250 474,289 -0.03(-0.32%)
Jul 17, 2014 9.480 9.730 9.225 9.280 537,448 -0.22(-2.32%)
Jul 16, 2014 10.25 10.25 9.450 9.500 639,102 -0.57(-5.66%)
Jul 15, 2014 10.72 10.84 10.05 10.07 387,429 -0.69(-6.41%)
Jul 14, 2014 10.65 10.96 10.50 10.76 280,933 +0.24(+2.28%)
Jul 11, 2014 10.60 10.98 10.44 10.52 155,569 -0.12(-1.13%)
Jul 10, 2014 10.46 11.03 10.44 10.64 222,922 -0.14(-1.30%)
Jul 09, 2014 10.70 10.82 10.45 10.78 245,969 +0.08(+0.75%)
Jul 08, 2014 10.51 10.85 10.23 10.70 492,903 +0.32(+3.08%)
Jul 07, 2014 11.02 11.17 10.35 10.38 296,036 -0.73(-6.57%)
Jul 03, 2014 11.20 11.11 11.11 11.11 177,400 -0.02(-0.18%)
Jul 02, 2014 11.42 11.47 11.06 11.13 778,704 +0.14(+1.27%)
Jul 01, 2014 10.95 11.16 10.83 10.99 446,288 +0.04(+0.37%)
Jun 30, 2014 10.81 11.20 10.81 10.95 458,579 +0.10(+0.92%)
Jun 27, 2014 10.56 10.94 10.49 10.85 1,601,064 +0.21(+1.97%)
Jun 26, 2014 10.66 10.80 10.60 10.64 270,681 -0.02(-0.19%)
Jun 25, 2014 10.47 10.79 10.31 10.66 401,729 +0.12(+1.14%)
Jun 24, 2014 10.73 10.91 10.44 10.54 541,871 -0.20(-1.86%)
Jun 23, 2014 10.76 10.99 10.60 10.74 365,266 +0.02(+0.19%)
Jun 20, 2014 10.64 10.73 10.57 10.72 530,201 +0.15(+1.37%)
Jun 19, 2014 10.75 10.75 10.40 10.57 227,370 -0.15(-1.35%)
Jun 18, 2014 10.66 10.85 10.46 10.72 424,282 +0.03(+0.28%)
Jun 17, 2014 10.49 10.94 10.33 10.69 614,521 +0.23(+2.20%)
Jun 16, 2014 10.31 10.68 9.985 10.46 699,585 +0.23(+2.25%)
Jun 13, 2014 9.890 10.40 9.730 10.23 847,513 +0.40(+4.07%)
Jun 12, 2014 9.710 9.970 9.645 9.830 345,583 +0.11(+1.13%)
Jun 11, 2014 9.640 9.890 9.480 9.720 263,033 -0.01(-0.10%)
Jun 10, 2014 9.520 9.740 9.480 9.730 239,727 +0.41(+4.40%)
Jun 06, 2014 9.210 9.350 9.135 9.320 235,580 +0.12(+1.30%)
Jun 05, 2014 8.980 9.260 8.900 9.200 259,048 +0.21(+2.34%)
Jun 04, 2014 8.560 9.091 8.560 8.990 490,961 +0.38(+4.41%)
Jun 03, 2014 8.660 8.850 8.500 8.610 431,878 -0.10(-1.15%)
Jun 02, 2014 8.970 8.970 8.575 8.710 271,076 -0.20(-2.24%)
May 30, 2014 8.830 8.970 8.820 8.910 439,031 +0.03(+0.34%)
May 29, 2014 8.620 9.000 8.620 8.880 453,426 +0.25(+2.90%)
May 28, 2014 8.670 8.778 8.430 8.630 228,907 -0.02(-0.23%)
May 27, 2014 8.740 8.940 8.550 8.650 609,359 -0.05(-0.57%)
May 23, 2014 8.540 8.700 8.700 8.700 560,400 +0.09(+1.05%)
May 22, 2014 8.830 8.890 8.550 8.610 393,738 -0.14(-1.60%)
May 21, 2014 8.800 9.160 8.735 8.750 641,563 -0.08(-0.91%)
May 20, 2014 8.490 9.040 8.230 8.830 670,826 +0.34(+4.00%)
May 19, 2014 8.170 8.760 8.120 8.490 882,716 +0.26(+3.16%)
May 16, 2014 8.000 8.330 7.930 8.230 590,868 +0.17(+2.11%)
May 15, 2014 7.950 8.080 7.500 8.060 401,608 +0.12(+1.51%)
May 14, 2014 7.600 8.060 7.580 7.940 620,262 +0.14(+1.79%)
May 13, 2014 7.320 7.870 7.090 7.800 357,905 +0.23(+3.04%)
May 12, 2014 7.800 7.960 7.510 7.570 409,979 -0.16(-2.07%)
May 09, 2014 7.200 7.796 7.150 7.730 422,348 +0.41(+5.60%)
May 08, 2014 7.640 7.790 7.300 7.320 235,839 -0.31(-4.06%)
May 07, 2014 7.680 7.760 7.410 7.630 281,107 -0.07(-0.91%)
May 06, 2014 7.940 7.990 7.660 7.700 192,249 -0.28(-3.51%)
May 05, 2014 7.940 8.040 7.821 7.980 271,395 -0.02(-0.25%)
May 02, 2014 8.160 8.160 7.990 8.000 239,903 -0.17(-2.08%)
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.