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 )

28.78 -1.22 (-4.07%)
Streaming Delayed Price Updated: 12:29 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 (%)
Jan 31, 2014 9.680 9.870 9.500 9.770 461,965 -0.02(-0.20%)
Jan 30, 2014 9.960 10.20 9.719 9.790 692,835 -0.16(-1.61%)
Jan 29, 2014 9.700 10.12 9.250 9.950 980,382 +0.21(+2.16%)
Jan 28, 2014 9.480 9.800 9.320 9.740 458,289 +0.30(+3.18%)
Jan 27, 2014 9.250 10.05 8.900 9.440 1,135,579 +0.30(+3.28%)
Jan 24, 2014 9.510 9.650 9.090 9.140 533,627 -0.42(-4.39%)
Jan 23, 2014 9.580 9.610 9.250 9.560 433,219 -0.08(-0.83%)
Jan 22, 2014 9.220 9.750 9.160 9.640 1,453,669 +0.40(+4.33%)
Jan 21, 2014 8.480 9.400 8.420 9.240 1,126,283 +0.77(+9.09%)
Jan 17, 2014 8.400 8.470 8.470 8.470 334,100 +0.07(+0.83%)
Jan 16, 2014 8.260 8.420 8.250 8.400 325,445 +0.10(+1.20%)
Jan 15, 2014 8.220 8.350 8.160 8.300 285,442 +0.08(+0.97%)
Jan 14, 2014 8.040 8.300 8.040 8.220 532,220 +0.18(+2.24%)
Jan 13, 2014 8.330 8.510 8.000 8.040 492,343 -0.34(-4.06%)
Jan 10, 2014 8.220 8.400 8.100 8.380 448,413 +0.19(+2.32%)
Jan 09, 2014 8.270 8.400 8.110 8.190 407,002 -0.12(-1.44%)
Jan 08, 2014 8.150 8.340 8.110 8.310 426,099 +0.11(+1.34%)
Jan 07, 2014 8.190 8.290 8.150 8.200 376,782 +0.09(+1.11%)
Jan 06, 2014 8.190 8.190 7.900 8.110 483,966 +0.06(+0.75%)
Jan 03, 2014 8.000 8.190 7.710 8.050 755,909 +0.40(+5.23%)
Jan 02, 2014 7.510 7.750 7.360 7.650 559,735 +0.11(+1.46%)
Dec 31, 2013 7.700 7.540 7.540 7.540 540,000 -0.21(-2.71%)
Dec 30, 2013 7.960 8.040 7.660 7.750 500,408 -0.21(-2.64%)
Dec 27, 2013 7.950 8.100 7.550 7.960 903,940 +0.01(+0.13%)
Dec 26, 2013 8.360 8.360 7.660 7.950 1,527,430 -0.43(-5.13%)
Dec 24, 2013 8.820 9.050 8.120 8.380 6,644,855 +0.98(+13.24%)
Dec 23, 2013 6.850 7.450 6.850 7.400 605,379 +0.55(+8.03%)
Dec 20, 2013 6.790 6.950 6.700 6.850 525,981 +0.10(+1.48%)
Dec 19, 2013 6.880 6.900 6.520 6.750 335,788 -0.12(-1.75%)
Dec 18, 2013 7.030 7.140 6.820 6.870 327,194 -0.12(-1.72%)
Dec 17, 2013 6.840 7.030 6.700 6.990 265,462 +0.17(+2.49%)
Dec 16, 2013 6.650 6.960 6.650 6.820 264,648 +0.16(+2.40%)
Dec 13, 2013 6.630 6.800 6.558 6.660 294,692 +0.01(+0.15%)
Dec 12, 2013 6.770 6.820 6.620 6.650 286,987 -0.12(-1.77%)
Dec 11, 2013 7.010 7.070 6.760 6.770 296,808 -0.22(-3.15%)
Dec 10, 2013 6.980 7.050 6.830 6.990 243,209 -0.01(-0.14%)
Dec 09, 2013 7.210 7.250 6.990 7.000 210,706 -0.23(-3.18%)
Dec 06, 2013 7.270 7.500 7.140 7.230 0 -0.04(-0.55%)
Dec 05, 2013 7.110 7.310 6.920 7.270 0 +0.13(+1.82%)
Dec 04, 2013 6.830 7.290 6.770 7.140 0 +0.19(+2.73%)
Dec 03, 2013 7.040 7.100 6.874 6.950 0 -0.11(-1.56%)
Dec 02, 2013 7.250 7.250 7.030 7.060 347,228 -0.17(-2.35%)
Nov 29, 2013 7.150 7.350 7.040 7.230 0 +0.08(+1.12%)
Nov 27, 2013 7.180 7.210 7.040 7.150 0 -0.02(-0.28%)
Nov 26, 2013 7.250 7.400 7.110 7.170 0 -0.04(-0.55%)
Nov 25, 2013 6.950 7.279 6.880 7.210 658,209 +0.26(+3.74%)
Nov 22, 2013 7.050 7.150 6.860 6.950 0 -0.12(-1.70%)
Nov 21, 2013 7.000 7.080 6.893 7.070 364,470 +0.12(+1.73%)
Nov 20, 2013 6.830 7.030 6.781 6.950 0 +0.11(+1.61%)
Nov 19, 2013 6.930 7.060 6.750 6.840 266,682 -0.08(-1.16%)
Nov 18, 2013 7.150 7.180 6.860 6.920 0 -0.20(-2.81%)
Nov 15, 2013 7.050 7.240 7.000 7.120 0 +0.03(+0.42%)
Nov 14, 2013 7.440 7.490 6.870 7.090 0 +0.19(+2.75%)
Nov 12, 2013 6.850 7.020 6.650 6.900 559,333 +0.05(+0.73%)
Nov 11, 2013 6.960 7.040 6.670 6.850 0 -0.13(-1.86%)
Nov 08, 2013 6.680 7.000 6.500 6.980 0 +0.28(+4.18%)
Nov 07, 2013 6.700 6.790 6.520 6.700 606,456 +0.04(+0.60%)
Nov 06, 2013 6.880 6.990 6.120 6.660 2,736,659 -0.22(-3.20%)
Nov 05, 2013 6.850 7.000 6.700 6.880 0 +0.00(+0.00%)
Nov 04, 2013 7.070 7.182 6.760 6.880 0 -0.13(-1.85%)
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.