Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Supernus Pharm (NQ: SUPN )

27.12 +0.55 (+2.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 29, 2014 8.830 9.055 9.055 9.055 457,500 +0.24(+2.78%)
Aug 28, 2014 8.940 9.040 8.780 8.810 646,281 -0.15(-1.67%)
Aug 27, 2014 8.950 8.970 8.910 8.960 203,119 +0.00(+0.00%)
Aug 26, 2014 8.850 9.200 8.850 8.960 712,392 +0.11(+1.24%)
Aug 25, 2014 9.070 9.100 8.800 8.850 368,233 -0.14(-1.56%)
Aug 22, 2014 8.590 9.040 8.490 8.990 443,010 +0.40(+4.66%)
Aug 21, 2014 8.950 9.010 8.560 8.590 349,836 -0.26(-2.94%)
Aug 20, 2014 8.900 9.000 8.840 8.850 351,685 -0.11(-1.23%)
Aug 19, 2014 9.000 9.090 8.860 8.960 521,780 -0.05(-0.55%)
Aug 18, 2014 9.040 9.210 8.920 9.010 487,161 +0.01(+0.11%)
Aug 15, 2014 9.410 9.580 8.890 9.000 675,151 -0.30(-3.23%)
Aug 14, 2014 9.690 9.780 9.230 9.300 717,415 -0.09(-0.96%)
Aug 13, 2014 9.120 9.500 8.940 9.390 665,302 +0.32(+3.53%)
Aug 12, 2014 9.500 9.510 8.760 9.070 1,177,531 +0.74(+8.88%)
Aug 11, 2014 8.520 8.600 8.090 8.330 486,231 -0.15(-1.77%)
Aug 08, 2014 8.170 8.412 8.090 8.480 352,756 +0.33(+4.05%)
Aug 07, 2014 8.390 8.550 8.110 8.150 503,120 -0.21(-2.51%)
Aug 06, 2014 8.360 8.535 8.275 8.360 228,365 -0.07(-0.83%)
Aug 05, 2014 8.540 8.710 8.290 8.430 279,143 -0.15(-1.75%)
Aug 04, 2014 8.610 8.837 8.420 8.580 230,903 +0.02(+0.23%)
Aug 01, 2014 8.640 8.820 8.380 8.560 214,629 -0.10(-1.15%)
Jul 31, 2014 8.940 9.000 8.600 8.660 254,970 -0.40(-4.42%)
Jul 30, 2014 8.920 9.118 8.850 9.060 214,563 +0.21(+2.37%)
Jul 29, 2014 8.970 9.040 8.780 8.850 220,168 -0.12(-1.34%)
Jul 28, 2014 8.920 9.090 8.770 8.970 331,064 +0.03(+0.34%)
Jul 25, 2014 9.150 9.290 8.920 8.940 320,776 -0.24(-2.61%)
Jul 24, 2014 9.250 9.540 9.120 9.180 220,720 -0.05(-0.54%)
Jul 23, 2014 9.200 9.290 9.000 9.230 1,710,336 +0.11(+1.21%)
Jul 22, 2014 9.200 9.330 9.090 9.120 426,196 -0.08(-0.87%)
Jul 21, 2014 9.200 9.240 9.070 9.200 634,250 -0.05(-0.54%)
Jul 18, 2014 9.250 9.360 9.160 9.250 474,289 -0.03(-0.32%)
Jul 17, 2014 9.480 9.730 9.225 9.280 537,448 -0.22(-2.32%)
Jul 16, 2014 10.25 10.25 9.450 9.500 639,102 -0.57(-5.66%)
Jul 15, 2014 10.72 10.84 10.05 10.07 387,429 -0.69(-6.41%)
Jul 14, 2014 10.65 10.96 10.50 10.76 280,933 +0.24(+2.28%)
Jul 11, 2014 10.60 10.98 10.44 10.52 155,569 -0.12(-1.13%)
Jul 10, 2014 10.46 11.03 10.44 10.64 222,922 -0.14(-1.30%)
Jul 09, 2014 10.70 10.82 10.45 10.78 245,969 +0.08(+0.75%)
Jul 08, 2014 10.51 10.85 10.23 10.70 492,903 +0.32(+3.08%)
Jul 07, 2014 11.02 11.17 10.35 10.38 296,036 -0.73(-6.57%)
Jul 03, 2014 11.20 11.11 11.11 11.11 177,400 -0.02(-0.18%)
Jul 02, 2014 11.42 11.47 11.06 11.13 778,704 +0.14(+1.27%)
Jul 01, 2014 10.95 11.16 10.83 10.99 446,288 +0.04(+0.37%)
Jun 30, 2014 10.81 11.20 10.81 10.95 458,579 +0.10(+0.92%)
Jun 27, 2014 10.56 10.94 10.49 10.85 1,601,064 +0.21(+1.97%)
Jun 26, 2014 10.66 10.80 10.60 10.64 270,681 -0.02(-0.19%)
Jun 25, 2014 10.47 10.79 10.31 10.66 401,729 +0.12(+1.14%)
Jun 24, 2014 10.73 10.91 10.44 10.54 541,871 -0.20(-1.86%)
Jun 23, 2014 10.76 10.99 10.60 10.74 365,266 +0.02(+0.19%)
Jun 20, 2014 10.64 10.73 10.57 10.72 530,201 +0.15(+1.37%)
Jun 19, 2014 10.75 10.75 10.40 10.57 227,370 -0.15(-1.35%)
Jun 18, 2014 10.66 10.85 10.46 10.72 424,282 +0.03(+0.28%)
Jun 17, 2014 10.49 10.94 10.33 10.69 614,521 +0.23(+2.20%)
Jun 16, 2014 10.31 10.68 9.985 10.46 699,585 +0.23(+2.25%)
Jun 13, 2014 9.890 10.40 9.730 10.23 847,513 +0.40(+4.07%)
Jun 12, 2014 9.710 9.970 9.645 9.830 345,583 +0.11(+1.13%)
Jun 11, 2014 9.640 9.890 9.480 9.720 263,033 -0.01(-0.10%)
Jun 10, 2014 9.520 9.740 9.480 9.730 239,727 +0.41(+4.40%)
Jun 06, 2014 9.210 9.350 9.135 9.320 235,580 +0.12(+1.30%)
Jun 05, 2014 8.980 9.260 8.900 9.200 259,048 +0.21(+2.34%)
Jun 04, 2014 8.560 9.091 8.560 8.990 490,961 +0.38(+4.41%)
Jun 03, 2014 8.660 8.850 8.500 8.610 431,878 -0.10(-1.15%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.