Supernus

SUPN
🏛️ usa →
47.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.99 30.26 29.08 29.16 0.3M
2021-12-30 29.85 30.49 29.85 30.03 0.2M
2021-12-29 30.14 30.26 29.15 30.04 0.2M
2021-12-28 30.92 31.25 30.36 30.41 0.2M
2021-12-27 30.86 31.48 30.69 31.02 0.3M
2021-12-23 30.63 31.10 30.23 30.80 0.1M
2021-12-22 29.73 30.93 29.28 30.73 0.4M
2021-12-21 30.25 30.31 29.39 29.68 0.4M
2021-12-20 28.67 29.86 28.14 29.74 0.5M
2021-12-17 28.26 29.20 27.17 28.69 1.7M
2021-12-16 28.69 29.32 27.74 28.29 0.5M
2021-12-15 28.13 28.77 27.77 28.64 0.4M
2021-12-14 27.75 28.42 27.13 28.18 0.6M
2021-12-13 28.69 28.99 27.94 28.00 0.7M
2021-12-10 29.91 30.01 28.65 28.89 0.4M
2021-12-09 30.85 30.89 29.84 29.84 0.2M
2021-12-08 30.99 31.41 30.47 31.00 0.3M
2021-12-07 30.19 31.18 30.00 30.97 0.3M
2021-12-06 30.18 30.43 29.33 30.07 0.6M
2021-12-03 31.20 31.40 29.35 30.39 0.6M
2021-12-02 30.69 31.53 30.08 31.18 0.4M
2021-12-01 31.24 32.41 30.57 30.85 0.6M
2021-11-30 30.49 30.80 29.52 29.97 0.7M
2021-11-29 30.76 31.30 30.20 30.45 0.5M
2021-11-26 31.05 31.53 29.93 30.61 0.5M
2021-11-24 31.97 32.09 31.47 31.94 0.3M
2021-11-23 32.20 32.30 31.31 32.05 0.5M
2021-11-22 33.57 34.18 32.37 32.50 0.3M
2021-11-19 32.75 33.68 31.54 33.47 0.4M
2021-11-18 33.76 33.89 32.71 32.85 0.5M
2021-11-17 34.19 34.50 33.80 33.91 0.4M
2021-11-16 32.58 34.39 31.65 34.22 0.7M
2021-11-15 32.66 32.92 31.97 32.59 0.3M
2021-11-12 33.34 33.76 32.52 32.78 0.3M
2021-11-11 32.89 33.88 32.29 33.24 0.3M
2021-11-10 33.61 33.90 32.65 32.98 0.3M
2021-11-09 33.52 34.25 32.99 33.88 0.4M
2021-11-08 32.22 33.61 32.22 33.56 0.8M
2021-11-05 31.60 32.75 31.19 32.20 0.5M
2021-11-04 32.74 32.74 29.37 31.56 0.9M
2021-11-03 29.75 30.44 29.35 30.03 0.5M
2021-11-02 30.37 30.78 29.71 30.06 0.3M
2021-11-01 30.00 30.49 29.65 30.34 0.4M
2021-10-29 29.52 29.91 29.20 29.85 0.3M
2021-10-27 29.90 30.30 29.32 29.36 0.3M
2021-10-26 30.23 30.23 29.47 30.03 0.3M
2021-10-25 29.82 30.14 29.45 30.13 0.2M
2021-10-22 29.48 30.01 29.31 29.80 0.3M
2021-10-21 29.91 30.12 29.20 29.38 0.4M
2021-10-20 29.59 30.16 29.35 29.90 0.3M
2021-10-19 30.68 30.74 29.59 29.66 0.4M
2021-10-18 31.31 31.57 30.67 30.68 0.5M
2021-10-15 31.44 32.32 31.04 31.66 0.6M
2021-10-14 30.45 31.33 30.16 31.07 0.5M
2021-10-13 30.17 30.31 29.62 30.16 0.4M
2021-10-12 28.96 30.11 28.67 30.02 0.7M
2021-10-11 26.42 28.62 26.32 28.42 0.6M
2021-10-08 26.96 27.18 26.30 26.37 0.3M
2021-10-07 26.52 27.06 26.52 26.82 0.3M
2021-10-06 26.51 26.73 26.13 26.44 0.3M
2021-10-05 26.53 27.06 26.33 26.74 0.2M
2021-10-04 27.13 27.36 26.56 26.66 0.2M
2021-10-01 26.67 27.51 26.61 27.22 0.3M
2021-09-30 26.86 27.10 26.33 26.67 0.3M
2021-09-29 27.22 27.25 26.77 26.85 0.3M
2021-09-28 27.85 27.85 27.06 27.10 0.4M
2021-09-27 27.85 28.57 27.84 27.96 0.3M
2021-09-24 26.84 27.82 26.69 27.81 0.5M
2021-09-23 27.23 27.49 26.89 26.93 0.3M
2021-09-22 27.36 27.51 27.09 27.11 0.2M
2021-09-21 26.93 27.38 26.85 27.26 0.2M
2021-09-20 26.85 27.22 26.63 26.82 0.4M
2021-09-17 27.24 27.46 26.52 27.28 0.9M
2021-09-16 27.03 27.36 26.60 27.19 0.2M
2021-09-15 26.91 27.53 26.91 27.01 0.3M
2021-09-14 27.05 27.32 26.80 26.93 0.3M
2021-09-13 26.62 26.90 26.34 26.89 0.2M
2021-09-10 27.55 27.80 26.56 26.59 0.3M
2021-09-09 27.01 27.58 26.89 27.36 0.4M
2021-09-08 27.22 27.52 26.99 27.03 0.4M
2021-09-07 27.43 27.74 27.22 27.29 0.5M
2021-09-03 27.56 27.70 26.89 27.46 0.3M
2021-09-02 27.94 28.38 27.40 27.68 0.3M
2021-09-01 27.44 27.95 27.02 27.80 0.6M
2021-08-31 26.46 27.64 26.46 27.53 0.8M
2021-08-30 26.45 26.99 26.20 26.41 0.5M
2021-08-27 25.03 26.58 24.93 26.48 0.7M
2021-08-26 25.45 25.65 24.96 25.09 0.2M
2021-08-25 25.04 25.85 24.90 25.45 0.3M
2021-08-24 25.03 25.10 24.41 25.10 0.3M
2021-08-23 24.50 25.16 24.26 25.09 0.3M
2021-08-20 23.38 24.28 23.15 24.09 0.4M
2021-08-19 24.69 24.69 23.49 23.54 0.4M
2021-08-18 24.69 24.83 24.00 24.02 0.3M
2021-08-17 24.44 24.81 24.25 24.63 0.4M
2021-08-16 24.60 25.19 24.25 24.70 0.3M
2021-08-13 25.06 25.14 24.52 24.74 0.4M
2021-08-12 24.46 24.93 23.83 24.89 0.4M
2021-08-11 24.77 24.77 24.23 24.53 0.3M
2021-08-10 25.60 25.64 24.58 24.65 0.5M
2021-08-09 26.30 26.30 25.61 25.73 0.5M
2021-08-06 26.78 27.00 26.27 26.40 0.5M
2021-08-05 27.27 28.56 26.31 26.59 0.4M
2021-08-04 26.59 27.22 26.50 27.18 0.5M
2021-08-03 26.77 26.93 26.23 26.89 0.4M
2021-08-02 26.62 27.24 26.54 26.74 0.3M
2021-07-30 27.12 27.12 25.17 26.33 0.8M
2021-07-29 28.11 28.41 27.31 27.38 0.1M
2021-07-28 28.17 28.29 27.29 28.02 0.3M
2021-07-27 27.41 27.70 26.85 27.23 0.2M
2021-07-26 27.38 27.73 27.07 27.39 0.3M
2021-07-23 27.48 27.51 26.98 27.27 0.2M
2021-07-22 27.56 27.60 27.23 27.31 0.3M
2021-07-21 27.03 27.79 26.97 27.70 0.5M
2021-07-20 27.19 27.87 26.98 26.99 0.4M
2021-07-19 26.34 27.27 26.05 27.25 0.8M
2021-07-16 26.65 26.65 25.74 26.45 0.6M
2021-07-15 26.62 26.86 26.03 26.41 0.8M
2021-07-14 27.95 27.95 26.50 26.77 0.7M
2021-07-13 28.34 28.44 27.65 27.84 0.4M
2021-07-12 28.48 28.69 27.91 28.24 0.4M
2021-07-09 28.61 28.61 28.17 28.41 0.3M
2021-07-08 28.96 29.08 28.05 28.40 0.6M
2021-07-07 30.07 30.15 28.94 29.08 0.5M
2021-07-06 30.35 30.36 29.57 30.09 0.4M
2021-07-02 31.39 31.39 30.12 30.37 0.4M
2021-07-01 30.80 31.73 30.77 31.39 0.5M
2021-06-30 31.64 31.89 30.68 30.79 0.7M
2021-06-29 32.70 32.70 31.43 31.63 0.2M
2021-06-28 32.74 32.93 31.51 32.16 0.3M
2021-06-25 32.42 33.19 32.26 32.66 1.1M
2021-06-24 32.26 32.50 32.10 32.36 0.3M
2021-06-23 32.47 32.50 31.61 31.93 0.3M
2021-06-22 32.48 32.96 31.16 32.50 0.3M
2021-06-21 32.28 32.92 31.01 32.74 0.3M
2021-06-18 32.24 32.42 31.27 32.09 0.9M
2021-06-17 32.91 33.71 31.75 32.58 0.5M
2021-06-16 32.00 34.29 32.00 33.19 0.9M
2021-06-15 31.85 31.99 31.34 31.92 0.3M
2021-06-14 31.47 32.10 31.30 31.97 0.6M
2021-06-11 31.83 31.92 30.67 31.20 0.4M
2021-06-10 30.93 32.06 30.75 31.83 0.5M
2021-06-09 30.31 30.80 30.21 30.61 0.4M
2021-06-08 29.89 30.22 29.54 30.03 0.6M
2021-06-07 29.99 30.41 29.65 29.79 0.3M
2021-06-04 29.74 30.26 29.63 29.88 0.4M
2021-06-03 29.25 29.88 29.04 29.76 0.3M
2021-06-02 29.74 29.81 29.21 29.46 0.4M
2021-06-01 29.98 30.31 29.40 29.56 0.4M
2021-05-28 30.19 30.49 29.81 29.85 0.3M
2021-05-27 30.15 30.54 30.03 30.08 0.3M
2021-05-26 29.92 30.22 29.90 30.06 0.2M
2021-05-25 30.30 30.89 29.78 29.91 0.7M
2021-05-24 30.98 31.17 30.21 30.30 0.3M
2021-05-21 31.47 31.80 30.69 30.69 0.3M
2021-05-20 30.24 31.29 29.66 31.26 0.5M
2021-05-19 30.28 30.45 29.78 30.19 0.4M
2021-05-18 30.93 31.50 30.54 30.62 0.3M
2021-05-17 30.54 30.96 30.21 30.94 0.3M
2021-05-14 29.73 30.62 29.45 30.54 0.4M
2021-05-13 29.10 29.95 28.90 29.83 0.5M
2021-05-12 29.13 29.81 28.95 29.43 0.4M
2021-05-11 28.74 29.62 28.62 29.38 0.3M
2021-05-10 29.18 29.89 28.79 29.35 0.5M
2021-05-07 29.22 29.84 29.15 29.37 0.4M
2021-05-06 30.31 30.31 28.80 29.29 0.8M
2021-05-05 30.07 31.00 30.00 30.49 0.4M
2021-05-04 30.69 30.77 30.03 30.10 0.5M
2021-05-03 30.50 31.48 30.43 31.02 0.4M
2021-04-30 31.13 31.50 30.39 30.45 0.5M
2021-04-29 31.10 31.50 30.63 31.27 0.3M
2021-04-28 32.03 32.18 31.07 31.18 0.3M
2021-04-27 31.80 32.30 31.72 32.26 0.7M
2021-04-26 31.43 32.04 31.00 31.89 0.5M
2021-04-23 31.30 31.65 30.77 31.41 0.6M
2021-04-22 31.62 31.86 31.10 31.30 0.3M
2021-04-21 30.70 31.61 30.50 31.39 0.3M
2021-04-20 30.90 31.00 30.29 30.70 0.4M
2021-04-19 30.91 31.41 30.32 30.95 0.4M
2021-04-16 31.99 32.00 31.09 31.70 0.3M
2021-04-15 32.02 32.31 31.33 31.85 0.4M
2021-04-14 31.83 32.12 31.06 31.87 0.6M
2021-04-13 29.81 31.42 29.26 31.29 1.5M
2021-04-12 28.33 28.58 27.59 27.97 0.4M
2021-04-09 27.99 28.36 27.71 28.31 0.4M
2021-04-08 28.25 28.46 27.73 28.11 0.6M
2021-04-07 29.01 29.61 28.02 28.25 0.6M
2021-04-06 30.16 30.20 28.82 29.10 1.0M
2021-04-05 28.50 30.13 28.50 30.11 2.6M
2021-04-01 26.31 26.76 25.84 26.72 0.6M
2021-03-31 26.34 26.68 25.94 26.18 0.7M
2021-03-30 25.66 26.48 25.37 26.17 0.5M
2021-03-29 26.18 26.52 25.53 25.65 0.4M
2021-03-26 26.21 26.58 25.40 26.23 0.4M
2021-03-25 25.07 26.38 24.81 26.18 0.4M
2021-03-24 26.91 26.95 25.09 25.15 0.6M
2021-03-23 27.00 27.00 25.94 26.01 0.5M
2021-03-22 26.07 28.43 26.00 27.31 0.7M
2021-03-19 25.49 26.37 25.46 26.14 0.7M
2021-03-18 26.27 26.59 25.32 25.57 0.4M
2021-03-17 26.26 26.57 25.52 26.46 0.4M
2021-03-16 26.69 26.90 26.07 26.33 0.2M
2021-03-15 26.68 27.30 26.50 26.80 0.3M
2021-03-12 26.59 26.83 26.13 26.71 0.3M
2021-03-11 25.80 26.67 25.59 26.66 0.3M
2021-03-10 26.01 26.17 25.52 25.77 0.3M
2021-03-09 25.81 26.56 25.51 25.55 0.5M
2021-03-08 25.22 25.92 25.03 25.51 0.6M
2021-03-05 24.15 25.37 23.18 25.15 1.0M
2021-03-04 25.24 25.63 23.98 24.15 1.1M
2021-03-03 24.95 25.68 24.68 25.12 0.8M
2021-03-02 26.01 26.46 24.89 24.97 1.1M
2021-03-01 27.10 27.70 25.64 25.99 1.1M
2021-02-26 26.58 28.50 26.15 26.87 1.7M
2021-02-25 31.17 31.68 29.40 29.45 0.7M
2021-02-24 29.72 31.26 29.72 30.94 0.6M
2021-02-23 29.00 29.83 28.02 29.58 0.6M
2021-02-22 29.62 29.89 28.88 29.26 0.5M
2021-02-19 29.17 30.00 28.81 29.61 0.3M
2021-02-18 29.67 29.70 29.02 29.15 0.5M
2021-02-17 29.88 30.05 29.54 29.75 0.3M
2021-02-16 30.81 30.93 29.87 30.03 0.3M
2021-02-12 30.43 31.27 30.19 30.57 0.3M
2021-02-11 31.42 31.58 30.16 30.65 0.4M
2021-02-10 31.35 31.99 31.09 31.45 0.6M
2021-02-09 30.93 31.48 30.76 31.19 0.4M
2021-02-08 29.71 30.71 29.44 30.71 0.4M
2021-02-05 30.23 30.23 28.50 29.42 0.3M
2021-02-04 29.47 29.67 28.73 28.97 0.5M
2021-02-03 29.50 29.85 29.17 29.50 0.3M
2021-02-02 30.30 30.30 29.02 29.05 0.6M
2021-02-01 29.53 30.25 29.00 30.01 0.5M
2021-01-29 30.18 30.73 29.12 29.39 0.5M
2021-01-28 31.20 31.46 30.10 30.16 0.5M
2021-01-27 30.84 31.51 30.38 30.92 0.7M
2021-01-26 30.86 31.30 30.42 31.20 0.5M
2021-01-25 30.00 30.66 29.36 30.60 0.5M
2021-01-22 28.14 29.98 28.04 29.94 0.6M
2021-01-21 29.41 29.41 28.33 28.36 0.5M
2021-01-20 29.81 30.13 28.53 29.30 0.8M
2021-01-19 29.60 29.85 28.80 29.75 0.6M
2021-01-15 28.74 29.80 28.49 29.22 0.7M
2021-01-14 28.02 29.08 28.02 28.79 0.6M
2021-01-13 28.85 29.11 27.76 28.23 0.4M
2021-01-12 28.50 29.10 28.25 28.71 0.6M
2021-01-11 26.98 28.35 26.97 28.25 0.9M
2021-01-08 26.60 27.35 26.35 27.26 0.7M
2021-01-07 26.68 26.90 26.10 26.56 0.5M
2021-01-06 25.89 26.85 25.89 26.42 0.6M
2021-01-05 25.41 26.34 25.15 25.89 0.6M
2021-01-04 25.32 25.50 24.61 25.14 0.7M