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 )

28.96 -1.04 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2013 6.650 6.670 6.470 6.620 0 +0.01(+0.15%)
Aug 29, 2013 6.690 6.789 6.500 6.610 625,195 -0.11(-1.64%)
Aug 28, 2013 6.690 6.860 6.690 6.720 514,420 +0.01(+0.15%)
Aug 27, 2013 6.850 6.960 6.660 6.710 712,510 -0.21(-3.03%)
Aug 26, 2013 7.000 7.080 6.870 6.920 0 -0.07(-1.00%)
Aug 23, 2013 6.850 7.050 6.810 6.990 0 +0.33(+4.95%)
Aug 22, 2013 6.690 6.750 6.630 6.660 427,411 -0.05(-0.75%)
Aug 21, 2013 6.880 6.890 6.510 6.710 1,278,864 -0.02(-0.30%)
Aug 20, 2013 6.950 7.199 6.610 6.730 1,968,565 -0.17(-2.46%)
Aug 19, 2013 8.380 8.400 6.790 6.900 11,190,450 +0.26(+3.92%)
Aug 16, 2013 6.660 6.790 6.600 6.640 0 -0.01(-0.15%)
Aug 15, 2013 6.870 6.870 6.580 6.650 206,341 -0.27(-3.90%)
Aug 14, 2013 6.360 7.390 6.100 6.920 894,773 +0.68(+10.90%)
Aug 13, 2013 6.520 6.540 6.210 6.240 151,236 -0.24(-3.70%)
Aug 12, 2013 6.570 6.630 6.410 6.480 119,079 -0.02(-0.31%)
Aug 09, 2013 6.600 6.610 6.460 6.500 137,092 -0.11(-1.66%)
Aug 08, 2013 6.560 6.740 6.400 6.610 277,188 +0.03(+0.46%)
Aug 07, 2013 6.600 6.680 6.550 6.580 470,816 -0.04(-0.60%)
Aug 06, 2013 6.700 6.710 6.460 6.620 199,199 -0.07(-1.05%)
Aug 05, 2013 6.660 6.700 6.590 6.690 91,412 +0.06(+0.90%)
Aug 02, 2013 6.780 6.870 6.550 6.630 218,357 -0.18(-2.64%)
Aug 01, 2013 6.870 6.920 6.750 6.810 304,913 -0.04(-0.58%)
Jul 31, 2013 6.750 6.900 6.690 6.850 0 +0.10(+1.48%)
Jul 30, 2013 6.900 7.079 6.690 6.750 0 -0.12(-1.75%)
Jul 29, 2013 6.820 7.180 6.700 6.870 0 +0.03(+0.44%)
Jul 26, 2013 7.050 7.090 6.820 6.840 0 -0.11(-1.58%)
Jul 25, 2013 6.830 7.100 6.780 6.950 0 +0.12(+1.76%)
Jul 24, 2013 6.570 6.850 6.550 6.830 0 +0.29(+4.43%)
Jul 23, 2013 6.560 6.570 6.480 6.540 0 +0.00(+0.00%)
Jul 22, 2013 6.550 6.570 6.390 6.540 0 +0.03(+0.46%)
Jul 19, 2013 6.600 6.720 6.460 6.510 0 -0.08(-1.21%)
Jul 18, 2013 6.500 6.670 6.450 6.590 0 +0.09(+1.38%)
Jul 17, 2013 6.540 6.590 6.470 6.500 135,975 -0.04(-0.61%)
Jul 16, 2013 6.500 6.610 6.435 6.540 0 +0.00(+0.00%)
Jul 15, 2013 6.550 6.640 6.400 6.540 0 +0.01(+0.15%)
Jul 12, 2013 6.610 6.800 6.350 6.530 0 -0.07(-1.06%)
Jul 11, 2013 6.710 6.710 6.350 6.600 0 -0.06(-0.90%)
Jul 10, 2013 6.380 6.710 6.320 6.660 0 +0.23(+3.58%)
Jul 09, 2013 6.510 6.510 6.420 6.430 0 -0.07(-1.08%)
Jul 08, 2013 6.660 6.710 6.480 6.500 0 -0.18(-2.69%)
Jul 05, 2013 6.730 6.740 6.550 6.680 0 +0.04(+0.60%)
Jul 03, 2013 6.550 6.640 6.450 6.640 0 +0.06(+0.91%)
Jul 02, 2013 6.490 6.690 6.380 6.580 0 +0.18(+2.81%)
Jul 01, 2013 6.430 6.510 6.310 6.400 0 -0.03(-0.47%)
Jun 28, 2013 6.400 6.480 6.320 6.430 1,377,704 +0.16(+2.55%)
Jun 26, 2013 6.410 6.410 6.190 6.270 0 -0.13(-2.03%)
Jun 25, 2013 6.500 6.500 6.240 6.400 0 -0.11(-1.69%)
Jun 24, 2013 6.480 6.510 6.220 6.510 0 +0.07(+1.09%)
Jun 21, 2013 6.500 6.540 6.100 6.440 409,083 +0.00(+0.00%)
Jun 20, 2013 6.630 6.640 6.270 6.440 0 -0.27(-4.02%)
Jun 19, 2013 6.640 6.780 6.590 6.710 0 +0.04(+0.60%)
Jun 18, 2013 6.610 6.780 6.500 6.670 0 +0.02(+0.30%)
Jun 17, 2013 6.480 6.690 6.270 6.650 0 +0.34(+5.39%)
Jun 14, 2013 6.430 6.450 6.300 6.310 0 -0.17(-2.62%)
Jun 13, 2013 6.530 6.620 6.400 6.480 151,147 -0.10(-1.52%)
Jun 12, 2013 6.800 6.825 6.510 6.580 344,755 -0.22(-3.24%)
Jun 11, 2013 6.800 6.860 6.751 6.800 141,949 -0.05(-0.73%)
Jun 10, 2013 7.200 7.200 6.620 6.850 516,670 +0.03(+0.44%)
Jun 07, 2013 6.850 6.950 6.750 6.820 0 +0.03(+0.44%)
Jun 06, 2013 6.900 6.990 6.700 6.790 310,948 -0.17(-2.44%)
Jun 05, 2013 7.060 7.080 6.660 6.960 0 -0.13(-1.83%)
Jun 04, 2013 6.970 7.090 6.950 7.090 0 +0.09(+1.29%)
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.