Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Supernus Pharm (NQ: SUPN )

26.66 -0.48 (-1.79%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 7, 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 (%)
Sep 27, 2013 7.460 7.590 7.310 7.450 0 -0.01(-0.13%)
Sep 26, 2013 7.450 7.600 7.320 7.460 668,116 +0.05(+0.67%)
Sep 25, 2013 7.150 7.680 7.150 7.410 1,439,913 +0.28(+3.93%)
Sep 24, 2013 7.020 7.220 6.800 7.130 603,639 +0.12(+1.71%)
Sep 23, 2013 6.860 7.040 6.860 7.010 724,406 +0.16(+2.34%)
Sep 20, 2013 6.850 7.030 6.600 6.850 0 -0.02(-0.29%)
Sep 19, 2013 6.560 6.900 6.550 6.870 753,083 +0.29(+4.33%)
Sep 18, 2013 6.500 6.660 6.450 6.585 0 +0.09(+1.46%)
Sep 17, 2013 6.560 6.640 6.470 6.490 0 -0.07(-1.07%)
Sep 16, 2013 6.620 6.710 6.510 6.560 0 -0.06(-0.91%)
Sep 13, 2013 6.610 6.680 6.550 6.620 0 +0.04(+0.61%)
Sep 12, 2013 6.690 6.836 6.560 6.580 0 -0.07(-1.05%)
Sep 11, 2013 6.710 6.750 6.600 6.650 0 -0.07(-1.04%)
Sep 10, 2013 6.880 7.000 6.630 6.720 390,849 -0.11(-1.61%)
Sep 09, 2013 6.670 6.900 6.600 6.830 0 +0.16(+2.40%)
Sep 06, 2013 6.690 6.714 6.600 6.670 0 +0.02(+0.30%)
Sep 05, 2013 6.510 6.700 6.450 6.650 403,372 +0.12(+1.84%)
Sep 04, 2013 6.600 6.640 6.400 6.530 0 -0.10(-1.51%)
Sep 03, 2013 6.690 6.720 6.600 6.630 0 +0.01(+0.15%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.