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 )

29.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 28, 2013 5.600 5.790 5.430 5.620 140,386 +0.00(+0.00%)
Mar 27, 2013 5.720 5.840 5.480 5.620 170,466 +0.06(+1.08%)
Mar 26, 2013 5.860 5.920 5.310 5.560 533,812 -0.32(-5.44%)
Mar 25, 2013 5.870 6.290 5.800 5.880 613,926 +0.06(+1.03%)
Mar 22, 2013 5.530 5.900 5.450 5.820 554,084 +0.27(+4.86%)
Mar 21, 2013 5.500 5.700 5.360 5.550 375,805 +0.05(+0.91%)
Mar 20, 2013 5.160 5.610 5.010 5.500 589,048 +0.51(+10.22%)
Mar 19, 2013 5.050 5.240 4.900 4.990 745,325 -0.01(-0.20%)
Mar 18, 2013 5.700 5.700 4.970 5.000 1,117,262 -0.54(-9.75%)
Mar 15, 2013 6.810 7.042 5.520 5.540 1,313,105 -1.36(-19.71%)
Mar 14, 2013 7.140 7.210 6.770 6.900 201,609 -0.26(-3.63%)
Mar 13, 2013 7.350 7.350 7.110 7.160 64,496 -0.17(-2.32%)
Mar 12, 2013 7.630 7.660 7.150 7.330 124,032 -0.33(-4.31%)
Mar 11, 2013 7.810 7.990 7.560 7.660 251,813 -0.19(-2.42%)
Mar 08, 2013 7.880 8.060 7.750 7.850 380,172 -0.02(-0.25%)
Mar 07, 2013 7.730 7.870 7.611 7.870 207,212 +0.09(+1.16%)
Mar 06, 2013 7.700 7.810 7.600 7.780 115,196 +0.05(+0.65%)
Mar 05, 2013 7.710 7.880 7.610 7.730 259,585 +0.25(+3.34%)
Mar 04, 2013 7.400 7.650 7.380 7.480 36,717 +0.03(+0.40%)
Mar 01, 2013 7.580 7.580 7.410 7.450 89,840 -0.21(-2.74%)
Feb 28, 2013 7.590 7.700 7.570 7.660 67,938 +0.01(+0.13%)
Feb 27, 2013 7.520 7.786 7.440 7.650 235,136 +0.13(+1.73%)
Feb 26, 2013 7.470 7.530 7.320 7.520 134,982 +0.12(+1.62%)
Feb 22, 2013 7.420 7.630 7.300 7.400 362,612 +0.01(+0.14%)
Feb 21, 2013 7.480 7.490 7.370 7.390 210,842 -0.07(-0.94%)
Feb 20, 2013 7.460 7.520 7.420 7.460 231,643 +0.00(+0.00%)
Feb 19, 2013 7.450 7.539 7.400 7.460 336,317 -0.04(-0.53%)
Feb 15, 2013 7.440 7.680 7.440 7.500 77,404 -0.06(-0.79%)
Feb 14, 2013 7.480 7.610 7.310 7.560 99,722 +0.04(+0.53%)
Feb 13, 2013 7.530 7.680 7.460 7.520 253,791 +0.00(+0.00%)
Feb 12, 2013 7.510 7.650 7.380 7.520 351,188 -0.13(-1.70%)
Feb 11, 2013 7.450 7.680 7.380 7.650 170,991 +0.18(+2.41%)
Feb 08, 2013 7.610 7.660 7.450 7.470 60,358 -0.15(-1.97%)
Feb 07, 2013 7.840 7.880 7.620 7.620 95,968 -0.27(-3.42%)
Feb 06, 2013 7.800 7.990 7.780 7.890 117,046 +0.03(+0.38%)
Feb 04, 2013 7.760 8.040 7.700 7.860 97,680 +0.10(+1.29%)
Feb 01, 2013 7.990 7.990 7.680 7.760 231,210 +0.09(+1.17%)
Jan 31, 2013 7.700 7.890 7.620 7.670 108,064 -0.03(-0.39%)
Jan 30, 2013 7.510 8.080 7.490 7.700 290,065 +0.16(+2.12%)
Jan 29, 2013 7.720 7.720 7.400 7.540 91,150 -0.16(-2.08%)
Jan 28, 2013 7.480 7.750 7.400 7.700 188,778 +0.22(+2.94%)
Jan 25, 2013 7.430 7.690 7.400 7.480 109,841 +0.05(+0.67%)
Jan 24, 2013 7.540 7.670 7.350 7.430 178,116 -0.15(-1.98%)
Jan 23, 2013 7.770 7.790 7.530 7.580 147,529 -0.15(-1.94%)
Jan 22, 2013 7.350 7.790 7.250 7.730 211,776 +0.38(+5.17%)
Jan 18, 2013 7.090 7.390 7.010 7.350 178,088 +0.21(+2.94%)
Jan 17, 2013 7.110 7.200 7.040 7.140 43,691 +0.03(+0.42%)
Jan 16, 2013 7.260 7.390 7.100 7.110 317,585 -0.14(-1.93%)
Jan 15, 2013 7.060 7.290 7.060 7.250 179,619 +0.09(+1.26%)
Jan 14, 2013 7.000 7.180 7.000 7.160 92,912 +0.08(+1.13%)
Jan 11, 2013 7.110 7.160 7.050 7.080 68,087 -0.09(-1.26%)
Jan 10, 2013 7.300 7.300 6.925 7.170 78,308 -0.14(-1.92%)
Jan 09, 2013 7.170 7.360 7.130 7.310 67,840 +0.13(+1.81%)
Jan 08, 2013 7.130 7.280 7.070 7.180 49,461 +0.01(+0.14%)
Jan 07, 2013 7.220 7.290 7.111 7.170 46,021 -0.05(-0.69%)
Jan 04, 2013 7.220 7.320 7.130 7.220 115,473 +0.07(+0.98%)
Jan 03, 2013 7.320 7.330 7.130 7.150 231,890 -0.14(-1.92%)
Jan 02, 2013 7.251 7.290 7.050 7.290 150,210 +0.11(+1.53%)
Dec 31, 2012 7.210 7.240 7.050 7.180 115,193 +0.07(+0.98%)
Dec 28, 2012 7.200 7.210 6.990 7.110 81,716 -0.05(-0.70%)
Dec 27, 2012 7.470 7.470 7.050 7.160 264,243 +0.03(+0.42%)
Dec 26, 2012 7.250 7.250 6.940 7.130 201,304 -0.17(-2.33%)
Dec 24, 2012 7.140 7.300 6.910 7.300 45,232 +0.19(+2.67%)
Dec 21, 2012 7.300 7.300 6.900 7.110 460,947 -0.15(-2.06%)
Dec 20, 2012 7.470 7.470 7.200 7.260 247,410 +0.06(+0.83%)
Dec 19, 2012 7.450 7.470 7.080 7.200 269,998 -0.19(-2.57%)
Dec 18, 2012 7.200 7.520 6.810 7.390 494,593 +0.48(+6.95%)
Dec 17, 2012 7.440 7.440 6.750 6.910 439,116 -0.50(-6.75%)
Dec 14, 2012 7.210 7.570 6.840 7.410 252,237 +0.22(+3.06%)
Dec 13, 2012 7.500 7.750 7.000 7.190 273,943 -0.59(-7.58%)
Dec 12, 2012 7.780 7.950 7.660 7.780 102,051 +0.01(+0.13%)
Dec 11, 2012 7.950 8.000 7.620 7.770 230,384 -0.16(-2.02%)
Dec 10, 2012 7.790 8.010 7.610 7.930 317,822 +0.12(+1.54%)
Dec 07, 2012 7.890 7.900 7.680 7.810 198,995 -0.05(-0.64%)
Dec 06, 2012 7.960 7.960 7.800 7.860 196,848 +0.03(+0.38%)
Dec 05, 2012 8.150 8.150 7.800 7.830 264,357 -0.05(-0.63%)
Dec 04, 2012 8.140 8.140 7.850 7.880 157,246 -0.11(-1.38%)
Nov 30, 2012 8.250 8.380 7.800 7.990 5,493,851 -1.84(-18.72%)
Nov 29, 2012 11.12 11.14 9.810 9.830 146,750 -1.13(-10.31%)
Nov 28, 2012 11.00 11.18 10.71 10.96 60,427 -0.01(-0.09%)
Nov 27, 2012 11.49 11.80 10.62 10.97 110,250 -0.42(-3.69%)
Nov 26, 2012 11.78 12.18 11.25 11.39 130,600 -0.66(-5.48%)
Nov 23, 2012 11.57 12.65 11.52 12.05 130,248 +0.46(+3.97%)
Nov 21, 2012 12.75 13.00 11.37 11.59 134,567 -1.13(-8.88%)
Nov 20, 2012 12.50 12.82 12.34 12.72 53,879 +0.14(+1.11%)
Nov 19, 2012 12.64 12.80 11.93 12.58 112,280 +0.35(+2.86%)
Nov 16, 2012 12.50 12.50 11.82 12.23 424,809 -0.42(-3.32%)
Nov 15, 2012 11.68 12.65 11.30 12.65 67,957 +1.11(+9.62%)
Nov 14, 2012 12.55 12.55 11.35 11.54 60,736 -1.11(-8.77%)
Nov 13, 2012 12.58 12.65 12.32 12.65 48,277 +0.00(+0.00%)
Nov 12, 2012 12.04 12.70 11.52 12.65 143,043 +0.46(+3.77%)
Nov 09, 2012 11.98 12.30 11.70 12.19 47,125 +0.19(+1.58%)
Nov 08, 2012 11.97 12.40 11.16 12.00 43,552 +0.05(+0.42%)
Nov 07, 2012 12.36 12.41 11.68 11.95 41,188 -0.54(-4.32%)
Nov 06, 2012 11.99 12.72 11.90 12.49 49,871 +0.49(+4.08%)
Nov 05, 2012 11.83 12.80 11.49 12.00 68,888 +0.45(+3.90%)
Nov 02, 2012 11.71 11.88 11.15 11.55 13,807 -0.12(-1.03%)
Nov 01, 2012 11.86 11.86 11.14 11.67 25,731 +0.20(+1.74%)
Oct 31, 2012 10.86 11.50 10.80 11.47 49,230 +0.52(+4.75%)
Oct 26, 2012 11.53 10.95 10.95 10.95 32,000 -0.59(-5.11%)
Oct 25, 2012 11.49 11.65 10.87 11.54 51,929 +0.11(+0.96%)
Oct 24, 2012 12.29 12.30 11.10 11.43 73,776 -0.84(-6.85%)
Oct 23, 2012 12.72 13.08 11.80 12.27 93,109 -0.70(-5.40%)
Oct 19, 2012 12.83 13.35 12.65 12.97 51,806 +0.14(+1.09%)
Oct 18, 2012 13.25 13.25 12.02 12.83 81,901 -0.40(-3.02%)
Oct 17, 2012 12.65 13.41 12.65 13.23 44,300 +0.57(+4.50%)
Oct 16, 2012 13.21 13.21 12.54 12.66 35,246 -0.30(-2.31%)
Oct 15, 2012 13.07 13.07 12.84 12.96 28,534 +0.08(+0.62%)
Oct 12, 2012 12.91 13.25 12.72 12.88 42,985 +0.01(+0.08%)
Oct 11, 2012 12.99 13.20 12.51 12.87 34,783 +0.19(+1.50%)
Oct 10, 2012 12.70 13.20 12.61 12.68 26,583 -0.09(-0.70%)
Oct 09, 2012 12.95 12.95 12.55 12.77 11,200 -0.07(-0.55%)
Oct 08, 2012 12.99 13.01 12.55 12.84 73,169 -0.01(-0.08%)
Oct 05, 2012 13.03 13.03 12.67 12.85 39,815 +0.25(+1.98%)
Oct 04, 2012 11.90 12.84 11.83 12.60 65,873 +0.79(+6.69%)
Oct 03, 2012 11.64 12.71 11.64 11.81 86,610 +0.10(+0.85%)
Oct 02, 2012 11.73 11.80 11.35 11.71 26,330 -0.03(-0.26%)
Oct 01, 2012 11.69 11.75 11.23 11.74 21,526 +0.19(+1.65%)
Sep 28, 2012 11.19 11.65 11.18 11.55 58,053 +0.20(+1.76%)
Sep 27, 2012 11.33 11.43 11.18 11.35 26,258 -0.06(-0.53%)
Sep 26, 2012 11.17 11.64 11.00 11.41 42,299 +0.24(+2.15%)
Sep 25, 2012 10.99 11.82 10.50 11.17 106,256 +0.11(+0.99%)
Sep 24, 2012 11.38 11.38 10.85 11.06 40,776 -0.52(-4.49%)
Sep 21, 2012 9.750 11.58 9.590 11.58 118,863 +1.81(+18.53%)
Sep 20, 2012 10.70 10.90 9.640 9.770 93,492 -0.84(-7.92%)
Sep 19, 2012 11.03 11.04 10.50 10.61 43,662 -0.35(-3.19%)
Sep 18, 2012 11.21 11.21 10.70 10.96 39,098 -0.34(-3.01%)
Sep 17, 2012 11.35 11.70 11.02 11.30 29,774 -0.13(-1.14%)
Sep 14, 2012 11.64 11.68 11.40 11.43 43,055 -0.22(-1.89%)
Sep 13, 2012 11.75 11.82 11.60 11.65 24,486 -0.11(-0.94%)
Sep 12, 2012 11.82 11.95 11.53 11.76 19,362 -0.10(-0.84%)
Sep 11, 2012 11.87 11.96 11.74 11.86 16,720 +0.01(+0.08%)
Sep 10, 2012 12.10 12.15 11.50 11.85 62,820 -0.28(-2.31%)
Sep 07, 2012 12.26 12.41 11.92 12.13 20,448 -0.17(-1.38%)
Sep 06, 2012 12.40 12.85 12.12 12.30 27,900 -0.03(-0.24%)
Sep 05, 2012 12.17 12.47 12.04 12.33 6,998 +0.13(+1.07%)
Sep 04, 2012 12.19 12.25 12.11 12.20 15,029 -0.08(-0.65%)
Aug 31, 2012 12.28 12.48 12.10 12.28 14,595 -0.01(-0.08%)
Aug 30, 2012 12.24 12.47 12.01 12.29 6,951 -0.08(-0.65%)
Aug 29, 2012 12.34 12.57 12.23 12.37 19,581 +0.59(+5.01%)
Aug 27, 2012 11.50 11.85 11.37 11.78 35,721 +0.40(+3.51%)
Aug 24, 2012 11.85 11.85 11.21 11.38 53,816 -0.49(-4.13%)
Aug 23, 2012 12.06 12.18 11.87 11.87 19,391 -0.48(-3.89%)
Aug 22, 2012 12.18 12.40 12.02 12.35 16,494 -0.01(-0.08%)
Aug 21, 2012 12.35 12.65 11.90 12.36 17,321 +0.01(+0.08%)
Aug 20, 2012 12.27 12.52 12.14 12.35 13,757 -0.03(-0.24%)
Aug 17, 2012 12.54 12.64 11.87 12.38 35,553 -0.12(-0.96%)
Aug 16, 2012 12.91 12.95 12.37 12.50 11,384 -0.32(-2.50%)
Aug 15, 2012 12.50 12.84 12.09 12.82 20,488 +0.35(+2.81%)
Aug 14, 2012 13.20 13.31 12.19 12.47 54,002 -0.76(-5.74%)
Aug 13, 2012 12.25 13.45 11.60 13.23 71,818 +0.75(+6.01%)
Aug 10, 2012 13.05 13.51 12.18 12.48 28,458 -0.44(-3.41%)
Aug 09, 2012 12.24 13.20 12.24 12.92 37,658 +0.37(+2.95%)
Aug 08, 2012 12.29 12.62 12.29 12.55 16,553 +0.30(+2.45%)
Aug 07, 2012 11.81 12.70 11.81 12.25 40,660 +0.47(+3.99%)
Aug 06, 2012 11.76 11.90 11.64 11.78 14,913 -0.03(-0.25%)
Aug 03, 2012 11.50 11.93 11.50 11.81 20,140 +0.50(+4.42%)
Aug 02, 2012 11.98 12.30 11.17 11.31 49,665 -0.67(-5.59%)
Aug 01, 2012 12.35 12.72 11.78 11.98 31,156 -0.25(-2.04%)
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.