Supernus

SUPN
🏛️ usa →
47.60
Last Update: 2025-09-29
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
2022-12-30 35.74 35.86 35.26 35.67 0.3M
2022-12-29 35.84 36.33 35.66 35.88 0.3M
2022-12-28 36.70 36.72 35.59 35.75 0.3M
2022-12-27 37.49 37.49 36.64 36.68 0.2M
2022-12-23 37.51 37.95 37.18 37.47 0.3M
2022-12-22 37.78 37.86 36.81 37.55 0.3M
2022-12-21 37.80 38.40 37.41 37.88 0.4M
2022-12-20 35.64 38.09 35.64 37.44 0.5M
2022-12-19 36.90 37.42 35.85 36.04 0.4M
2022-12-16 35.08 37.27 34.93 37.00 1.1M
2022-12-15 35.37 35.52 34.81 35.48 0.3M
2022-12-14 35.23 35.99 35.01 35.57 0.4M
2022-12-13 36.27 36.39 35.06 35.30 0.4M
2022-12-12 35.21 35.86 34.98 35.55 0.2M
2022-12-09 35.55 35.66 34.94 35.23 0.3M
2022-12-08 35.58 35.96 35.27 35.58 0.2M
2022-12-07 35.79 36.08 34.79 35.61 0.2M
2022-12-06 35.62 35.89 35.20 35.60 0.2M
2022-12-05 36.23 36.37 35.04 35.61 0.4M
2022-12-02 36.85 37.89 36.11 37.51 0.5M
2022-12-01 37.03 37.69 36.93 37.02 0.7M
2022-11-30 36.00 36.74 35.65 36.72 0.5M
2022-11-29 35.51 36.50 35.43 36.00 0.3M
2022-11-28 35.11 35.60 34.92 35.60 0.4M
2022-11-25 34.85 35.36 34.54 35.21 0.1M
2022-11-23 34.75 35.23 34.65 34.84 0.1M
2022-11-22 34.91 35.03 34.45 34.93 0.2M
2022-11-21 34.67 35.06 34.39 34.63 0.2M
2022-11-18 34.71 34.89 34.35 34.53 0.2M
2022-11-17 33.51 34.35 33.51 34.08 0.3M
2022-11-16 34.07 34.18 33.66 33.72 0.3M
2022-11-15 34.89 35.04 33.87 34.00 0.4M
2022-11-14 35.09 35.98 34.33 34.50 0.5M
2022-11-11 34.31 35.25 34.31 35.03 0.6M
2022-11-10 33.72 34.60 33.34 34.27 0.7M
2022-11-09 35.32 35.32 31.92 32.68 0.8M
2022-11-08 34.80 34.94 34.19 34.70 0.6M
2022-11-07 33.92 34.80 33.70 34.72 0.5M
2022-11-04 34.35 34.35 33.04 34.00 0.4M
2022-11-03 33.89 34.42 33.01 34.31 0.4M
2022-11-02 34.40 35.27 34.00 34.34 0.3M
2022-11-01 34.35 34.68 34.25 34.31 0.2M
2022-10-31 34.53 34.89 34.14 34.27 0.3M
2022-10-28 34.40 34.84 34.29 34.77 0.2M
2022-10-27 34.39 34.85 33.88 34.08 0.2M
2022-10-26 34.51 34.93 34.48 34.56 0.2M
2022-10-25 33.93 34.69 33.90 34.26 0.2M
2022-10-24 33.55 34.09 33.45 33.89 0.2M
2022-10-21 33.18 33.92 31.72 33.64 0.2M
2022-10-20 33.37 33.51 32.66 32.90 0.2M
2022-10-19 33.83 33.98 33.14 33.47 0.3M
2022-10-18 33.91 34.43 33.80 33.98 0.2M
2022-10-17 32.82 33.61 32.78 33.55 0.3M
2022-10-14 32.07 32.70 31.88 32.46 0.4M
2022-10-13 30.72 32.58 30.53 32.14 0.4M
2022-10-12 31.43 31.43 30.93 31.09 0.3M
2022-10-11 31.43 31.82 30.31 31.31 0.6M
2022-10-10 30.16 33.58 30.00 31.74 1.0M
2022-10-07 34.22 34.32 33.29 33.29 0.4M
2022-10-06 33.79 34.10 33.52 34.07 0.5M
2022-10-05 33.99 34.32 33.62 33.75 0.5M
2022-10-04 33.80 34.61 33.66 34.26 0.4M
2022-10-03 34.01 34.01 33.02 33.50 0.4M
2022-09-30 33.38 34.33 33.31 33.85 0.7M
2022-09-29 33.07 33.31 32.43 33.28 0.4M
2022-09-28 31.85 33.88 31.85 33.41 0.5M
2022-09-27 32.59 33.15 31.44 31.80 0.7M
2022-09-26 32.89 33.46 32.48 32.54 0.3M
2022-09-23 32.91 33.14 32.15 33.08 0.4M
2022-09-22 34.16 34.43 32.65 32.94 0.6M
2022-09-21 34.60 35.23 34.28 34.29 0.3M
2022-09-20 35.41 35.41 34.10 34.55 0.4M
2022-09-19 34.69 35.53 34.51 35.41 0.4M
2022-09-16 34.60 35.04 34.07 34.90 0.9M
2022-09-15 34.69 34.94 34.54 34.83 0.2M
2022-09-14 34.68 35.12 34.53 34.63 0.2M
2022-09-13 34.53 34.89 33.47 34.63 0.3M
2022-09-12 34.81 35.73 34.55 35.11 0.5M
2022-09-09 34.70 35.19 34.50 34.65 0.3M
2022-09-08 34.28 34.91 33.96 34.55 0.3M
2022-09-07 34.22 34.94 33.75 34.22 0.4M
2022-09-06 34.49 34.49 33.69 34.11 0.3M
2022-09-02 35.18 35.34 34.16 34.39 0.2M
2022-09-01 34.06 35.07 33.52 35.04 0.5M
2022-08-31 34.15 35.06 34.00 34.23 0.6M
2022-08-30 33.71 33.71 32.83 33.50 0.5M
2022-08-29 33.57 34.16 33.40 33.75 0.5M
2022-08-26 35.21 35.21 33.55 33.84 0.3M
2022-08-25 35.20 35.25 34.49 35.06 0.2M
2022-08-24 35.25 35.46 35.10 35.20 0.3M
2022-08-23 35.24 35.60 34.59 35.13 0.4M
2022-08-22 35.61 36.08 35.16 35.29 0.5M
2022-08-19 33.95 35.55 33.64 35.51 0.5M
2022-08-18 33.54 33.94 33.32 33.86 0.2M
2022-08-17 33.75 33.89 33.00 33.51 0.3M
2022-08-16 34.21 34.26 33.37 33.98 0.4M
2022-08-15 32.75 34.19 32.10 33.99 0.8M
2022-08-12 31.43 32.79 31.06 32.79 0.5M
2022-08-11 31.45 31.91 31.10 31.26 0.3M
2022-08-10 31.34 31.70 30.64 31.59 0.4M
2022-08-09 31.27 31.66 30.88 31.02 0.4M
2022-08-08 32.17 32.78 30.95 31.27 0.6M
2022-08-05 32.00 33.00 30.55 32.16 0.7M
2022-08-04 32.07 32.98 31.96 32.81 0.5M
2022-08-03 32.04 32.91 31.51 32.02 0.8M
2022-08-02 31.33 32.25 31.17 31.96 0.4M
2022-08-01 31.75 31.97 31.06 31.50 0.3M
2022-07-29 31.47 31.82 30.98 31.75 0.4M
2022-07-28 31.35 31.67 31.07 31.46 0.2M
2022-07-27 31.00 31.68 30.57 31.33 0.3M
2022-07-26 30.27 31.40 30.27 31.04 0.2M
2022-07-25 30.47 30.88 30.20 30.55 0.4M
2022-07-22 29.90 30.50 29.74 30.45 0.4M
2022-07-21 29.71 29.93 29.29 29.88 0.3M
2022-07-20 29.95 29.95 28.64 29.51 0.3M
2022-07-19 29.28 30.04 29.28 29.95 0.3M
2022-07-18 29.67 29.93 28.95 29.14 0.2M
2022-07-15 29.27 29.75 28.92 29.68 0.3M
2022-07-14 28.58 29.22 28.16 28.79 0.2M
2022-07-13 28.76 29.24 28.76 28.97 0.2M
2022-07-12 29.54 29.63 28.85 29.09 0.3M
2022-07-11 30.31 30.52 29.59 29.62 0.2M
2022-07-08 29.90 30.17 29.57 30.15 0.3M
2022-07-07 30.46 30.70 30.08 30.11 0.4M
2022-07-06 29.86 30.52 29.22 30.50 0.3M
2022-07-05 29.15 29.85 29.00 29.80 0.4M
2022-07-01 28.81 29.45 28.44 29.35 0.3M
2022-06-30 28.10 29.03 27.82 28.92 0.5M
2022-06-29 28.40 28.54 27.85 28.50 0.2M
2022-06-28 29.13 29.27 28.23 28.38 0.2M
2022-06-27 28.56 29.27 27.73 28.99 0.4M
2022-06-24 28.58 28.85 28.30 28.40 0.5M
2022-06-23 27.72 28.55 27.39 28.39 0.2M
2022-06-22 27.46 28.28 27.27 27.76 0.3M
2022-06-21 27.13 27.82 26.72 27.54 0.2M
2022-06-17 26.66 27.46 26.66 27.02 0.6M
2022-06-16 26.93 27.51 26.27 26.49 0.3M
2022-06-15 26.85 27.82 26.49 27.43 0.3M
2022-06-14 26.57 26.64 26.06 26.43 0.3M
2022-06-13 26.50 26.78 25.80 26.51 0.4M
2022-06-10 27.42 27.76 26.86 27.15 0.3M
2022-06-09 28.23 28.57 27.83 27.88 0.2M
2022-06-08 28.43 28.54 28.00 28.22 0.3M
2022-06-07 28.04 28.68 27.76 28.66 0.2M
2022-06-06 28.49 28.61 27.90 27.97 0.3M
2022-06-03 27.90 28.48 26.88 28.28 0.2M
2022-06-02 27.87 28.26 27.46 28.11 0.3M
2022-06-01 28.20 28.37 27.41 27.98 0.4M
2022-05-31 28.29 28.45 27.65 27.87 0.3M
2022-05-27 27.45 28.49 27.42 28.40 0.2M
2022-05-26 27.78 27.91 27.33 27.45 0.3M
2022-05-25 26.89 27.36 26.36 27.27 0.3M
2022-05-24 27.06 27.17 26.44 26.98 0.3M
2022-05-23 27.82 27.82 27.02 27.15 0.4M
2022-05-20 27.40 27.71 26.91 27.48 0.4M
2022-05-19 26.68 27.61 26.50 27.11 0.5M
2022-05-18 27.71 27.99 26.88 26.95 0.8M
2022-05-17 27.60 28.31 27.18 28.30 0.6M
2022-05-16 26.95 27.53 26.60 27.44 0.4M
2022-05-13 26.49 27.07 26.03 26.79 1.0M
2022-05-12 25.31 26.49 25.08 26.45 0.6M
2022-05-11 25.66 26.58 24.95 25.33 0.5M
2022-05-10 26.46 27.21 25.30 25.83 0.9M
2022-05-09 27.34 27.34 25.93 26.37 0.5M
2022-05-06 27.99 27.99 26.62 27.48 0.8M
2022-05-05 29.17 29.17 27.74 28.03 0.4M
2022-05-04 28.81 29.35 27.97 29.22 0.2M
2022-05-03 30.03 30.39 28.32 28.93 0.4M
2022-05-02 28.03 29.34 27.96 28.88 0.6M
2022-04-29 28.04 28.68 27.52 27.90 0.4M
2022-04-28 28.30 28.58 27.67 28.42 0.3M
2022-04-27 28.42 28.73 28.07 28.17 0.3M
2022-04-26 29.17 29.50 28.18 28.35 0.4M
2022-04-25 29.21 29.46 28.74 29.29 0.5M
2022-04-22 29.44 29.99 29.14 29.48 0.5M
2022-04-21 29.72 30.32 29.27 29.60 0.4M
2022-04-20 29.39 30.05 29.35 29.65 0.5M
2022-04-19 29.17 29.42 28.53 29.18 0.6M
2022-04-18 31.01 31.05 29.21 29.30 0.6M
2022-04-14 32.47 32.90 30.94 31.10 0.5M
2022-04-13 32.10 32.86 31.97 32.63 0.5M
2022-04-12 31.89 32.59 31.85 32.08 0.4M
2022-04-11 33.35 33.36 31.74 31.84 0.4M
2022-04-08 34.31 34.43 33.41 33.52 0.6M
2022-04-07 33.82 34.45 33.71 34.25 0.6M
2022-04-06 32.18 34.25 31.71 34.04 0.7M
2022-04-05 31.91 32.71 31.77 32.18 0.5M
2022-04-04 32.22 32.60 31.73 31.89 0.3M
2022-04-01 32.34 32.62 31.87 32.18 0.8M
2022-03-31 32.52 32.97 32.06 32.32 0.4M
2022-03-30 32.56 32.81 32.14 32.40 0.3M
2022-03-29 32.15 33.09 32.15 32.54 0.3M
2022-03-28 31.99 32.40 31.63 32.02 0.2M
2022-03-25 32.17 32.27 31.74 32.03 0.2M
2022-03-24 31.67 32.45 31.35 32.27 0.3M
2022-03-23 31.51 32.23 31.32 31.51 0.3M
2022-03-22 31.16 31.63 30.90 31.46 0.2M
2022-03-21 31.31 31.87 31.01 31.17 0.3M
2022-03-18 31.41 31.71 31.03 31.25 0.5M
2022-03-17 30.97 31.43 30.88 31.28 0.3M
2022-03-16 30.18 31.35 29.96 31.08 0.3M
2022-03-15 30.15 30.35 29.93 30.18 0.2M
2022-03-14 31.28 31.44 29.98 30.11 0.3M
2022-03-11 31.45 31.96 30.95 30.97 0.3M
2022-03-10 30.28 31.61 30.06 31.45 0.4M
2022-03-09 30.12 30.83 30.01 30.56 0.4M
2022-03-08 30.13 30.84 29.91 30.02 0.4M
2022-03-07 30.30 30.46 29.60 30.08 0.6M
2022-03-04 30.03 30.28 29.69 30.24 0.4M
2022-03-03 30.58 31.16 29.79 30.29 0.5M
2022-03-02 29.60 30.72 29.44 30.39 0.5M
2022-03-01 28.78 30.55 27.87 29.70 2.2M
2022-02-28 30.82 32.57 30.80 31.95 0.7M
2022-02-25 31.64 31.93 30.44 30.97 1.0M
2022-02-24 30.45 32.25 30.45 32.18 0.4M
2022-02-23 32.27 32.65 31.50 31.64 0.4M
2022-02-22 32.66 33.15 31.90 32.20 0.7M
2022-02-18 31.05 33.30 31.05 32.90 1.1M
2022-02-17 30.58 31.92 30.54 31.12 0.7M
2022-02-16 30.50 31.00 30.09 30.84 0.3M
2022-02-15 30.42 30.73 30.19 30.55 0.3M
2022-02-14 30.41 30.43 29.64 30.17 0.4M
2022-02-11 30.28 30.75 30.14 30.19 0.4M
2022-02-10 30.87 31.41 30.49 30.64 0.3M
2022-02-09 31.50 31.89 31.22 31.34 0.3M
2022-02-08 31.08 31.77 30.90 31.25 0.5M
2022-02-07 30.54 31.33 30.54 31.19 0.2M
2022-02-04 30.16 31.21 29.82 30.93 0.3M
2022-02-03 31.14 31.32 30.01 30.09 0.3M
2022-02-02 31.66 32.21 30.63 31.36 0.4M
2022-02-01 31.03 31.78 30.56 31.75 0.4M
2022-01-31 30.36 31.05 30.20 30.85 0.6M
2022-01-28 29.02 30.75 28.94 30.71 0.5M
2022-01-27 29.34 29.66 28.87 29.02 0.4M
2022-01-26 30.23 30.70 29.16 29.35 0.4M
2022-01-25 28.93 29.85 28.34 29.70 0.5M
2022-01-24 29.16 29.38 27.93 29.14 0.6M
2022-01-21 29.00 30.44 29.00 29.65 0.6M
2022-01-20 29.19 30.11 29.10 29.22 0.6M
2022-01-19 29.27 29.61 28.96 29.15 0.3M
2022-01-18 30.08 30.57 29.19 29.25 0.5M
2022-01-14 29.00 30.41 29.00 30.36 0.3M
2022-01-13 29.65 29.94 29.14 29.20 0.2M
2022-01-12 30.31 30.39 29.50 29.67 0.2M
2022-01-11 29.84 30.47 29.57 30.23 0.3M
2022-01-10 29.73 30.32 29.33 29.79 0.4M
2022-01-07 28.40 29.82 28.06 29.73 0.3M
2022-01-06 29.09 29.51 28.34 28.51 0.3M
2022-01-05 29.42 30.23 29.00 29.12 0.3M
2022-01-04 30.11 30.56 29.02 29.46 0.3M
2022-01-03 29.17 30.41 29.10 30.08 0.5M