NasdaqGM - Delayed Quote • USD
Supernus Pharmaceuticals, Inc. (SUPN)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.75 | 31.84 | 29.59 | 29.95 | 29.95 | 201,200 |
Apr 22, 2024 | 29.56 | 30.30 | 29.28 | 29.71 | 29.71 | 352,500 |
Apr 19, 2024 | 28.67 | 29.53 | 28.67 | 29.40 | 29.40 | 361,600 |
Apr 18, 2024 | 28.87 | 29.48 | 28.63 | 28.87 | 28.87 | 347,900 |
Apr 17, 2024 | 29.74 | 30.08 | 28.88 | 29.00 | 29.00 | 393,800 |
Apr 16, 2024 | 30.00 | 30.40 | 29.35 | 29.43 | 29.43 | 388,900 |
Apr 15, 2024 | 30.51 | 30.60 | 29.68 | 29.99 | 29.99 | 372,700 |
Apr 12, 2024 | 31.98 | 31.98 | 30.08 | 30.24 | 30.24 | 375,000 |
Apr 11, 2024 | 32.21 | 32.59 | 31.65 | 32.00 | 32.00 | 454,400 |
Apr 10, 2024 | 30.97 | 31.92 | 30.74 | 31.84 | 31.84 | 307,400 |
Apr 9, 2024 | 31.50 | 32.40 | 31.43 | 31.73 | 31.73 | 282,400 |
Apr 8, 2024 | 30.58 | 33.10 | 30.58 | 31.43 | 31.43 | 789,600 |
Apr 5, 2024 | 33.33 | 33.60 | 33.13 | 33.55 | 33.55 | 243,000 |
Apr 4, 2024 | 34.44 | 34.49 | 33.09 | 33.24 | 33.24 | 290,000 |
Apr 3, 2024 | 32.85 | 34.07 | 32.82 | 33.85 | 33.85 | 309,400 |
Apr 2, 2024 | 33.23 | 33.61 | 32.77 | 33.17 | 33.17 | 304,000 |
Apr 1, 2024 | 34.10 | 34.10 | 33.06 | 33.52 | 33.52 | 236,000 |
Mar 28, 2024 | 33.84 | 34.39 | 33.47 | 34.11 | 34.11 | 491,000 |
Mar 27, 2024 | 32.85 | 33.83 | 32.56 | 33.74 | 33.74 | 364,000 |
Mar 26, 2024 | 32.99 | 33.59 | 32.29 | 32.48 | 32.48 | 611,800 |
Mar 25, 2024 | 34.73 | 34.98 | 32.57 | 32.75 | 32.75 | 366,600 |
Mar 22, 2024 | 35.15 | 35.22 | 33.97 | 34.52 | 34.52 | 492,800 |
Mar 21, 2024 | 35.05 | 35.44 | 34.68 | 35.17 | 35.17 | 435,800 |
Mar 20, 2024 | 35.13 | 35.35 | 34.50 | 34.88 | 34.88 | 438,100 |
Mar 19, 2024 | 34.13 | 35.35 | 34.00 | 35.15 | 35.15 | 781,200 |
Mar 18, 2024 | 33.15 | 34.30 | 32.55 | 34.19 | 34.19 | 431,900 |
Mar 15, 2024 | 33.04 | 33.35 | 32.65 | 32.98 | 32.98 | 694,800 |
Mar 14, 2024 | 34.40 | 34.73 | 33.02 | 33.37 | 33.37 | 500,800 |
Mar 13, 2024 | 32.68 | 34.83 | 32.68 | 34.66 | 34.66 | 772,400 |
Mar 12, 2024 | 32.21 | 33.01 | 31.78 | 32.92 | 32.92 | 510,800 |
Mar 11, 2024 | 31.16 | 32.47 | 30.88 | 32.43 | 32.43 | 331,500 |
Mar 8, 2024 | 31.17 | 32.00 | 30.91 | 31.07 | 31.07 | 228,000 |
Mar 7, 2024 | 31.27 | 31.42 | 30.59 | 30.81 | 30.81 | 338,200 |
Mar 6, 2024 | 30.74 | 31.36 | 30.30 | 31.11 | 31.11 | 434,300 |
Mar 5, 2024 | 30.41 | 30.64 | 29.78 | 30.35 | 30.35 | 386,400 |
Mar 4, 2024 | 30.96 | 31.05 | 29.85 | 30.63 | 30.63 | 517,000 |
Mar 1, 2024 | 30.00 | 31.22 | 29.78 | 31.01 | 31.01 | 465,500 |
Feb 29, 2024 | 31.31 | 31.31 | 28.88 | 29.70 | 29.70 | 517,000 |
Feb 28, 2024 | 28.58 | 32.30 | 26.27 | 31.08 | 31.08 | 893,900 |
Feb 27, 2024 | 29.71 | 31.56 | 29.46 | 30.69 | 30.69 | 907,800 |
Feb 26, 2024 | 28.93 | 30.44 | 28.91 | 29.50 | 29.50 | 557,200 |
Feb 23, 2024 | 27.96 | 29.19 | 27.81 | 29.06 | 29.06 | 346,900 |
Feb 22, 2024 | 28.24 | 28.32 | 27.60 | 27.94 | 27.94 | 239,700 |
Feb 21, 2024 | 28.01 | 28.31 | 27.86 | 28.14 | 28.14 | 334,200 |
Feb 20, 2024 | 28.09 | 28.59 | 27.97 | 28.05 | 28.05 | 222,200 |
Feb 16, 2024 | 28.54 | 29.08 | 28.25 | 28.42 | 28.42 | 330,100 |
Feb 15, 2024 | 27.65 | 28.80 | 27.60 | 28.66 | 28.66 | 285,100 |
Feb 14, 2024 | 27.40 | 27.89 | 27.20 | 27.56 | 27.56 | 222,600 |
Feb 13, 2024 | 27.50 | 27.93 | 26.91 | 27.11 | 27.11 | 212,200 |
Feb 12, 2024 | 28.06 | 28.51 | 27.96 | 28.35 | 28.35 | 252,800 |
Feb 9, 2024 | 27.92 | 28.15 | 27.54 | 27.91 | 27.91 | 297,700 |
Feb 8, 2024 | 27.19 | 28.13 | 26.85 | 27.90 | 27.90 | 218,200 |
Feb 7, 2024 | 28.40 | 28.44 | 27.17 | 27.24 | 27.24 | 174,500 |
Feb 6, 2024 | 27.27 | 28.45 | 27.07 | 28.31 | 28.31 | 326,300 |
Feb 5, 2024 | 27.55 | 27.85 | 26.78 | 27.31 | 27.31 | 293,600 |
Feb 2, 2024 | 27.52 | 27.79 | 27.24 | 27.67 | 27.67 | 214,500 |
Feb 1, 2024 | 27.80 | 28.11 | 27.26 | 27.86 | 27.86 | 335,100 |
Jan 31, 2024 | 28.37 | 28.61 | 27.63 | 27.68 | 27.68 | 261,100 |
Jan 30, 2024 | 28.87 | 28.97 | 28.34 | 28.35 | 28.35 | 200,500 |
Jan 29, 2024 | 28.78 | 29.92 | 28.55 | 29.07 | 29.07 | 356,000 |
Jan 26, 2024 | 29.20 | 29.76 | 28.28 | 28.72 | 28.72 | 330,900 |
Jan 25, 2024 | 28.36 | 28.87 | 27.97 | 28.85 | 28.85 | 356,500 |
Jan 24, 2024 | 28.11 | 28.68 | 27.84 | 28.07 | 28.07 | 282,900 |
Jan 23, 2024 | 28.73 | 29.04 | 27.44 | 27.72 | 27.72 | 264,900 |
Jan 22, 2024 | 27.97 | 29.99 | 27.67 | 28.41 | 28.41 | 735,800 |
Jan 19, 2024 | 27.67 | 27.68 | 26.47 | 27.67 | 27.67 | 501,300 |
Jan 18, 2024 | 28.14 | 28.17 | 27.46 | 27.52 | 27.52 | 544,100 |
Jan 17, 2024 | 28.04 | 28.13 | 27.68 | 27.91 | 27.91 | 299,100 |
Jan 16, 2024 | 28.01 | 28.94 | 27.61 | 28.47 | 28.47 | 478,100 |
Jan 12, 2024 | 28.12 | 28.43 | 28.00 | 28.24 | 28.24 | 250,500 |
Jan 11, 2024 | 27.92 | 28.02 | 27.52 | 27.72 | 27.72 | 221,400 |
Jan 10, 2024 | 28.31 | 28.31 | 27.66 | 28.14 | 28.14 | 278,400 |
Jan 9, 2024 | 27.51 | 28.35 | 27.36 | 28.32 | 28.32 | 278,400 |
Jan 8, 2024 | 27.57 | 27.94 | 27.15 | 27.81 | 27.81 | 230,900 |
Jan 5, 2024 | 27.55 | 27.75 | 27.21 | 27.43 | 27.43 | 265,700 |
Jan 4, 2024 | 27.94 | 27.94 | 27.51 | 27.74 | 27.74 | 199,400 |
Jan 3, 2024 | 27.74 | 28.15 | 27.46 | 27.81 | 27.81 | 262,400 |
Jan 2, 2024 | 28.85 | 29.44 | 27.69 | 27.73 | 27.73 | 390,000 |
Dec 29, 2023 | 29.47 | 29.47 | 28.72 | 28.94 | 28.94 | 179,000 |
Dec 28, 2023 | 29.58 | 29.83 | 29.34 | 29.43 | 29.43 | 268,700 |
Dec 27, 2023 | 29.68 | 29.90 | 29.36 | 29.68 | 29.68 | 269,800 |
Dec 26, 2023 | 29.41 | 29.83 | 29.14 | 29.55 | 29.55 | 258,900 |
Dec 22, 2023 | 28.92 | 29.31 | 28.74 | 29.23 | 29.23 | 299,900 |
Dec 21, 2023 | 27.47 | 28.63 | 27.47 | 28.61 | 28.61 | 433,700 |
Dec 20, 2023 | 28.08 | 28.31 | 27.40 | 27.43 | 27.43 | 329,600 |
Dec 19, 2023 | 27.60 | 28.54 | 27.15 | 28.11 | 28.11 | 339,300 |
Dec 18, 2023 | 27.53 | 27.53 | 27.12 | 27.29 | 27.29 | 280,300 |
Dec 15, 2023 | 27.89 | 28.00 | 26.89 | 27.25 | 27.25 | 1,374,500 |
Dec 14, 2023 | 27.89 | 28.15 | 27.23 | 27.66 | 27.66 | 387,000 |
Dec 13, 2023 | 26.53 | 27.67 | 26.39 | 27.56 | 27.56 | 400,000 |
Dec 12, 2023 | 26.67 | 27.37 | 26.13 | 26.57 | 26.57 | 416,200 |
Dec 11, 2023 | 26.84 | 27.00 | 26.17 | 26.50 | 26.50 | 481,400 |
Dec 8, 2023 | 27.34 | 27.59 | 26.86 | 26.91 | 26.91 | 219,500 |
Dec 7, 2023 | 26.88 | 27.55 | 26.51 | 27.27 | 27.27 | 369,800 |
Dec 6, 2023 | 27.76 | 27.85 | 26.67 | 26.78 | 26.78 | 403,100 |
Dec 5, 2023 | 27.92 | 28.42 | 27.63 | 27.78 | 27.78 | 285,800 |
Dec 4, 2023 | 27.65 | 28.30 | 27.60 | 28.11 | 28.11 | 353,300 |
Dec 1, 2023 | 27.32 | 27.66 | 26.81 | 27.58 | 27.58 | 328,100 |
Nov 30, 2023 | 27.10 | 27.86 | 26.85 | 27.25 | 27.25 | 251,800 |
Nov 29, 2023 | 27.10 | 27.57 | 26.91 | 26.94 | 26.94 | 262,200 |
Nov 28, 2023 | 27.18 | 27.96 | 26.94 | 26.97 | 26.97 | 226,400 |
Nov 27, 2023 | 27.56 | 27.67 | 26.99 | 27.09 | 27.09 | 252,200 |
Nov 24, 2023 | 27.43 | 27.85 | 27.40 | 27.83 | 27.83 | 98,300 |
Nov 22, 2023 | 27.53 | 27.92 | 27.30 | 27.41 | 27.41 | 174,800 |
Nov 21, 2023 | 27.17 | 27.78 | 27.10 | 27.23 | 27.23 | 215,300 |
Nov 20, 2023 | 27.45 | 27.87 | 26.86 | 27.31 | 27.31 | 274,200 |
Nov 17, 2023 | 28.16 | 28.68 | 27.22 | 27.43 | 27.43 | 578,900 |
Nov 16, 2023 | 28.69 | 28.72 | 27.66 | 27.88 | 27.88 | 285,300 |
Nov 15, 2023 | 28.06 | 28.79 | 28.00 | 28.59 | 28.59 | 469,300 |
Nov 14, 2023 | 28.05 | 28.51 | 27.81 | 28.04 | 28.04 | 429,400 |
Nov 13, 2023 | 26.48 | 27.64 | 26.48 | 27.33 | 27.33 | 375,300 |
Nov 10, 2023 | 26.40 | 26.99 | 25.73 | 26.65 | 26.65 | 533,700 |
Nov 9, 2023 | 25.00 | 26.81 | 24.46 | 26.14 | 26.14 | 1,029,800 |
Nov 8, 2023 | 23.96 | 24.23 | 23.47 | 23.52 | 23.52 | 491,000 |
Nov 7, 2023 | 24.01 | 24.13 | 23.05 | 23.86 | 23.86 | 430,700 |
Nov 6, 2023 | 24.62 | 24.84 | 23.56 | 24.03 | 24.03 | 497,700 |
Nov 3, 2023 | 24.48 | 24.98 | 24.21 | 24.48 | 24.48 | 582,600 |
Nov 2, 2023 | 24.24 | 24.60 | 23.52 | 24.07 | 24.07 | 370,900 |
Nov 1, 2023 | 23.70 | 24.08 | 23.58 | 23.91 | 23.91 | 322,800 |
Oct 31, 2023 | 23.71 | 24.05 | 23.53 | 23.85 | 23.85 | 411,600 |
Oct 30, 2023 | 23.76 | 24.07 | 23.16 | 23.62 | 23.62 | 475,700 |
Oct 27, 2023 | 22.63 | 23.80 | 21.99 | 23.56 | 23.56 | 516,500 |
Oct 26, 2023 | 23.39 | 24.78 | 22.69 | 22.72 | 22.72 | 412,100 |
Oct 25, 2023 | 23.69 | 24.37 | 23.18 | 23.25 | 23.25 | 377,400 |
Oct 24, 2023 | 23.97 | 24.35 | 23.82 | 24.00 | 24.00 | 488,800 |
Oct 23, 2023 | 24.09 | 24.63 | 23.71 | 23.76 | 23.76 | 345,600 |
Oct 20, 2023 | 23.90 | 24.65 | 23.90 | 24.31 | 24.31 | 442,200 |
Oct 19, 2023 | 25.08 | 25.19 | 23.57 | 23.78 | 23.78 | 820,000 |
Oct 18, 2023 | 25.64 | 26.12 | 24.98 | 25.23 | 25.23 | 351,900 |
Oct 17, 2023 | 25.80 | 26.70 | 25.80 | 25.95 | 25.95 | 710,700 |
Oct 16, 2023 | 25.00 | 25.85 | 24.88 | 25.82 | 25.82 | 565,700 |
Oct 13, 2023 | 25.98 | 25.98 | 24.33 | 24.84 | 24.84 | 703,600 |
Oct 12, 2023 | 27.00 | 27.00 | 25.61 | 25.84 | 25.84 | 415,800 |
Oct 11, 2023 | 27.36 | 27.36 | 26.71 | 27.06 | 27.06 | 229,600 |
Oct 10, 2023 | 27.36 | 27.78 | 27.23 | 27.33 | 27.33 | 303,600 |
Oct 9, 2023 | 27.37 | 27.60 | 27.08 | 27.38 | 27.38 | 213,600 |
Oct 6, 2023 | 27.33 | 27.82 | 27.06 | 27.44 | 27.44 | 251,500 |
Oct 5, 2023 | 26.88 | 27.44 | 26.88 | 27.36 | 27.36 | 273,800 |
Oct 4, 2023 | 27.14 | 27.28 | 26.74 | 26.91 | 26.91 | 290,500 |
Oct 3, 2023 | 26.98 | 27.50 | 26.64 | 27.09 | 27.09 | 326,600 |
Oct 2, 2023 | 27.53 | 27.65 | 26.84 | 27.12 | 27.12 | 369,500 |
Sep 29, 2023 | 28.20 | 28.25 | 27.51 | 27.57 | 27.57 | 336,000 |
Sep 28, 2023 | 28.51 | 28.96 | 28.01 | 28.08 | 28.08 | 513,900 |
Sep 27, 2023 | 29.30 | 29.58 | 28.10 | 28.58 | 28.58 | 596,600 |
Sep 26, 2023 | 28.56 | 29.80 | 28.56 | 29.21 | 29.21 | 411,000 |
Sep 25, 2023 | 28.11 | 28.82 | 28.10 | 28.56 | 28.56 | 235,800 |
Sep 22, 2023 | 27.69 | 28.36 | 27.69 | 28.17 | 28.17 | 357,900 |
Sep 21, 2023 | 27.43 | 27.75 | 27.26 | 27.63 | 27.63 | 310,900 |
Sep 20, 2023 | 28.48 | 28.72 | 27.63 | 27.66 | 27.66 | 348,900 |
Sep 19, 2023 | 28.32 | 28.57 | 28.09 | 28.44 | 28.44 | 368,800 |
Sep 18, 2023 | 29.33 | 29.41 | 28.19 | 28.31 | 28.31 | 476,800 |
Sep 15, 2023 | 29.33 | 29.52 | 28.73 | 29.23 | 29.23 | 2,868,500 |
Sep 14, 2023 | 30.15 | 30.42 | 29.08 | 29.28 | 29.28 | 541,600 |
Sep 13, 2023 | 30.82 | 30.85 | 29.88 | 30.03 | 30.03 | 392,900 |
Sep 12, 2023 | 29.80 | 30.84 | 29.59 | 30.81 | 30.81 | 276,900 |
Sep 11, 2023 | 30.86 | 30.86 | 29.55 | 29.78 | 29.78 | 444,400 |
Sep 8, 2023 | 30.07 | 30.67 | 29.65 | 30.59 | 30.59 | 458,200 |
Sep 7, 2023 | 31.74 | 31.74 | 29.93 | 30.06 | 30.06 | 504,200 |
Sep 6, 2023 | 31.94 | 32.28 | 31.34 | 31.67 | 31.67 | 513,200 |
Sep 5, 2023 | 32.16 | 32.34 | 31.67 | 31.76 | 31.76 | 490,700 |
Sep 1, 2023 | 32.14 | 32.77 | 32.10 | 32.49 | 32.49 | 389,000 |
Aug 31, 2023 | 31.99 | 32.40 | 31.72 | 31.84 | 31.84 | 369,700 |
Aug 30, 2023 | 31.51 | 32.13 | 31.24 | 31.97 | 31.97 | 344,500 |
Aug 29, 2023 | 31.27 | 32.82 | 30.64 | 31.66 | 31.66 | 330,400 |
Aug 28, 2023 | 31.44 | 31.62 | 30.82 | 31.29 | 31.29 | 262,100 |
Aug 25, 2023 | 31.69 | 31.95 | 31.37 | 31.39 | 31.39 | 202,900 |
Aug 24, 2023 | 32.01 | 32.28 | 31.54 | 31.66 | 31.66 | 237,800 |
Aug 23, 2023 | 32.00 | 32.38 | 32.00 | 32.10 | 32.10 | 249,700 |
Aug 22, 2023 | 31.36 | 32.21 | 31.10 | 31.92 | 31.92 | 345,900 |
Aug 21, 2023 | 30.84 | 31.64 | 30.65 | 31.39 | 31.39 | 387,300 |
Aug 18, 2023 | 30.04 | 31.40 | 29.83 | 30.97 | 30.97 | 422,600 |
Aug 17, 2023 | 30.94 | 31.20 | 30.11 | 30.22 | 30.22 | 378,500 |
Aug 16, 2023 | 31.78 | 31.83 | 30.42 | 30.95 | 30.95 | 553,300 |
Aug 15, 2023 | 31.36 | 31.97 | 30.78 | 31.84 | 31.84 | 297,100 |
Aug 14, 2023 | 31.83 | 31.83 | 30.88 | 31.37 | 31.37 | 368,000 |
Aug 11, 2023 | 31.78 | 32.58 | 31.53 | 31.89 | 31.89 | 456,100 |
Aug 10, 2023 | 30.76 | 32.20 | 30.53 | 31.79 | 31.79 | 619,500 |
Aug 9, 2023 | 32.50 | 32.50 | 29.26 | 30.53 | 30.53 | 1,403,500 |
Aug 8, 2023 | 32.34 | 32.98 | 32.26 | 32.91 | 32.91 | 665,900 |
Aug 7, 2023 | 32.23 | 32.76 | 31.88 | 32.25 | 32.25 | 423,600 |
Aug 4, 2023 | 31.80 | 32.41 | 31.65 | 32.18 | 32.18 | 384,700 |
Aug 3, 2023 | 31.56 | 31.88 | 31.50 | 31.85 | 31.85 | 263,100 |
Aug 2, 2023 | 31.53 | 31.86 | 31.22 | 31.53 | 31.53 | 364,900 |
Aug 1, 2023 | 30.73 | 31.85 | 30.53 | 31.69 | 31.69 | 543,400 |
Jul 31, 2023 | 30.39 | 30.90 | 30.35 | 30.69 | 30.69 | 321,000 |
Jul 28, 2023 | 30.31 | 30.73 | 30.19 | 30.42 | 30.42 | 229,900 |
Jul 27, 2023 | 30.24 | 30.40 | 29.82 | 30.13 | 30.13 | 381,000 |
Jul 26, 2023 | 30.11 | 30.33 | 29.81 | 30.19 | 30.19 | 313,300 |
Jul 25, 2023 | 29.87 | 30.45 | 29.87 | 30.28 | 30.28 | 394,400 |
Jul 24, 2023 | 30.52 | 30.59 | 29.79 | 30.05 | 30.05 | 339,400 |
Jul 21, 2023 | 30.83 | 31.22 | 30.44 | 30.61 | 30.61 | 271,500 |
Jul 20, 2023 | 30.49 | 30.77 | 30.14 | 30.65 | 30.65 | 229,500 |
Jul 19, 2023 | 29.99 | 30.66 | 29.74 | 30.32 | 30.32 | 343,400 |
Jul 18, 2023 | 29.42 | 30.46 | 29.36 | 29.92 | 29.92 | 576,800 |
Jul 17, 2023 | 29.90 | 29.97 | 29.37 | 29.43 | 29.43 | 347,700 |
Jul 14, 2023 | 30.20 | 30.47 | 29.90 | 30.03 | 30.03 | 380,300 |
Jul 13, 2023 | 30.68 | 30.71 | 30.25 | 30.29 | 30.29 | 282,500 |
Jul 12, 2023 | 31.00 | 31.11 | 30.28 | 30.50 | 30.50 | 388,900 |
Jul 11, 2023 | 29.97 | 30.85 | 29.75 | 30.71 | 30.71 | 328,200 |
Jul 10, 2023 | 29.57 | 30.06 | 29.56 | 29.83 | 29.83 | 389,300 |
Jul 7, 2023 | 29.62 | 29.82 | 29.45 | 29.64 | 29.64 | 282,400 |
Jul 6, 2023 | 29.20 | 29.61 | 29.06 | 29.53 | 29.53 | 321,400 |
Jul 5, 2023 | 29.90 | 29.95 | 29.35 | 29.53 | 29.53 | 423,800 |
Jul 3, 2023 | 30.02 | 30.22 | 29.73 | 29.90 | 29.90 | 150,500 |
Jun 30, 2023 | 30.00 | 30.22 | 29.70 | 30.06 | 30.06 | 464,400 |
Jun 29, 2023 | 30.16 | 30.27 | 29.59 | 29.91 | 29.91 | 482,300 |
Jun 28, 2023 | 30.10 | 30.35 | 29.81 | 30.16 | 30.16 | 371,300 |
Jun 27, 2023 | 30.54 | 30.56 | 29.64 | 30.17 | 30.17 | 693,800 |
Jun 26, 2023 | 32.20 | 32.32 | 29.98 | 30.39 | 30.39 | 1,349,500 |
Jun 23, 2023 | 33.23 | 33.40 | 32.16 | 32.63 | 32.63 | 2,650,100 |
Jun 22, 2023 | 33.21 | 33.71 | 32.82 | 33.53 | 33.53 | 231,200 |
Jun 21, 2023 | 33.54 | 33.54 | 32.77 | 33.16 | 33.16 | 300,100 |
Jun 20, 2023 | 33.53 | 34.04 | 33.07 | 33.54 | 33.54 | 480,200 |
Jun 16, 2023 | 33.94 | 34.19 | 33.20 | 33.77 | 33.77 | 1,701,300 |
Jun 15, 2023 | 33.85 | 34.05 | 33.39 | 33.59 | 33.59 | 404,700 |
Jun 14, 2023 | 34.00 | 34.42 | 33.61 | 33.81 | 33.81 | 338,200 |
Jun 13, 2023 | 33.86 | 34.38 | 33.52 | 33.87 | 33.87 | 363,200 |
Jun 12, 2023 | 34.76 | 35.38 | 33.98 | 34.00 | 34.00 | 438,700 |
Jun 9, 2023 | 35.60 | 35.88 | 34.71 | 34.82 | 34.82 | 429,300 |
Jun 8, 2023 | 35.32 | 35.96 | 35.32 | 35.59 | 35.59 | 298,800 |
Jun 7, 2023 | 34.69 | 35.65 | 34.53 | 35.45 | 35.45 | 397,700 |
Jun 6, 2023 | 33.81 | 34.76 | 33.55 | 34.59 | 34.59 | 308,800 |
Jun 5, 2023 | 33.23 | 33.78 | 32.62 | 33.68 | 33.68 | 374,700 |
Jun 2, 2023 | 33.35 | 33.71 | 33.02 | 33.53 | 33.53 | 614,100 |
Jun 1, 2023 | 33.13 | 33.32 | 32.58 | 32.96 | 32.96 | 527,300 |
May 31, 2023 | 33.33 | 33.85 | 32.90 | 33.14 | 33.14 | 365,700 |
May 30, 2023 | 33.62 | 33.95 | 33.11 | 33.26 | 33.26 | 331,300 |
May 26, 2023 | 33.43 | 33.76 | 33.30 | 33.62 | 33.62 | 179,700 |
May 25, 2023 | 33.46 | 34.50 | 33.16 | 33.54 | 33.54 | 372,900 |
May 24, 2023 | 34.03 | 34.19 | 33.42 | 33.71 | 33.71 | 386,900 |
May 23, 2023 | 34.54 | 34.65 | 33.66 | 34.06 | 34.06 | 505,600 |
May 22, 2023 | 35.27 | 35.54 | 33.97 | 34.52 | 34.52 | 466,900 |
May 19, 2023 | 35.45 | 35.58 | 34.94 | 35.29 | 35.29 | 451,000 |
May 18, 2023 | 35.27 | 35.44 | 34.54 | 34.97 | 34.97 | 395,300 |
May 17, 2023 | 35.27 | 35.42 | 34.32 | 35.19 | 35.19 | 391,700 |
May 16, 2023 | 34.44 | 35.28 | 34.22 | 35.16 | 35.16 | 338,700 |
May 15, 2023 | 34.26 | 35.00 | 34.00 | 34.74 | 34.74 | 396,000 |
May 12, 2023 | 35.81 | 35.96 | 33.22 | 34.13 | 34.13 | 637,700 |
May 11, 2023 | 36.60 | 37.42 | 35.73 | 35.90 | 35.90 | 398,800 |
May 10, 2023 | 37.00 | 38.08 | 35.53 | 36.72 | 36.72 | 849,500 |
May 9, 2023 | 36.69 | 36.72 | 36.18 | 36.18 | 36.18 | 362,100 |
May 8, 2023 | 36.67 | 36.96 | 35.98 | 36.79 | 36.79 | 281,300 |
May 5, 2023 | 36.80 | 37.08 | 36.09 | 36.71 | 36.71 | 259,800 |
May 4, 2023 | 37.00 | 37.00 | 35.81 | 36.47 | 36.47 | 346,200 |
May 3, 2023 | 37.31 | 38.09 | 37.15 | 37.22 | 37.22 | 287,500 |
May 2, 2023 | 36.73 | 37.42 | 36.72 | 37.28 | 37.28 | 300,400 |
May 1, 2023 | 36.77 | 37.38 | 36.53 | 36.95 | 36.95 | 179,800 |
Apr 28, 2023 | 36.88 | 37.38 | 36.70 | 36.86 | 36.86 | 180,600 |
Apr 27, 2023 | 36.85 | 36.98 | 36.26 | 36.94 | 36.94 | 200,900 |
Apr 26, 2023 | 37.16 | 37.24 | 36.51 | 36.75 | 36.75 | 201,200 |
Apr 25, 2023 | 37.47 | 37.59 | 37.05 | 37.40 | 37.40 | 241,800 |
Apr 24, 2023 | 38.61 | 38.61 | 37.04 | 37.71 | 37.71 | 262,500 |
Related Tickers
IRWD Ironwood Pharmaceuticals, Inc.
8.31
+3.10%
COLL Collegium Pharmaceutical, Inc.
35.94
+3.45%
PCRX Pacira BioSciences, Inc.
26.81
+2.72%
NBIX Neurocrine Biosciences, Inc.
140.09
+4.81%
ANIP ANI Pharmaceuticals, Inc.
66.14
+0.79%
DVAX Dynavax Technologies Corporation
11.76
-0.68%
ALKS Alkermes plc
24.26
+0.79%
AMRX Amneal Pharmaceuticals, Inc.
5.40
+0.56%
GHSI Guardion Health Sciences, Inc.
8.28
+3.24%
ALVO Alvotech
13.40
+0.53%