SUPN: Supernus Pharmaceuticals Inc.

As of Friday, October 9th, 2026

$ 42.67

+0.53 +1.26%

Open: 42.18
High: 43.14
Low: 42.15
Volume: 578,595
Previous Close on Thursday, October 8th, 2026

$ 42.14

-0.91 -2.11%

Open: 42.41
High: 43.41
Low: 41.14
Volume: 428,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 42.18 43.14 42.15 42.67 578,595 +0.53 +1.26
2026-10-08 42.41 43.41 41.14 42.14 428,326 -0.91 -2.11
2026-10-07 42.24 43.38 42.24 43.05 459,133 +0.22 +0.51
2026-10-06 42.86 43.12 41.40 42.83 632,151 +0.07 +0.16
2026-10-05 42.38 43.20 42.38 42.76 1,253,719 +0.38 +0.90
2026-10-02 42.47 43.15 41.88 42.38 738,468 +0.20 +0.47
2026-10-01 43.21 43.69 42.15 42.18 424,629 -0.86 -2.00
2026-09-30 44.03 44.18 43.03 43.04 672,615 -0.93 -2.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.41
On 2026-10-08		 41.14
On 2026-10-08		 0.29 0.68 43.20
On 2026-10-05		 41.40
On 2026-10-06		 -4.17 42.69
10D 44.93
On 2026-09-29		 41.14
On 2026-10-08		 0.01 0.02 44.93
On 2026-09-29		 41.14
On 2026-10-08		 -8.45 42.96
20D 44.93
On 2026-09-29		 40.51
On 2026-09-15		 1.03 2.47 44.93
On 2026-09-29		 41.14
On 2026-10-08		 -8.45 42.73
WTD 43.41
On 2026-10-08		 41.14
On 2026-10-08		 0.29 0.68 43.20
On 2026-10-05		 41.40
On 2026-10-06		 -4.17 42.69
MTD 43.69
On 2026-10-01		 41.14
On 2026-10-08		 -0.37 -0.86 43.69
On 2026-10-01		 41.14
On 2026-10-08		 -5.84 42.57
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ENVA

Enova International Inc.

178.07 -4.52 -2.48 234,364
SUPN

Supernus Pharmaceuticals Inc.

42.67 +0.53 +1.26 578,595