SUPN: Supernus Pharmaceuticals Inc.

As of Monday, February 9th, 2026

$ 51.30

-0.35 -0.68%

Open: 51.75
High: 51.96
Low: 50.36
Volume: 654,314
Previous Close on Friday, February 6th, 2026

$ 51.65

+2.28 +4.62%

Open: 50.01
High: 51.99
Low: 50.01
Volume: 883,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 51.75 51.96 50.36 51.30 654,314 -0.35 -0.68
2026-02-06 50.01 51.99 50.01 51.65 883,391 +2.28 +4.62
2026-02-05 48.98 50.10 48.93 49.37 565,408 +0.29 +0.59
2026-02-04 48.42 49.47 48.20 49.08 657,554 +0.68 +1.40
2026-02-03 48.86 49.71 47.29 48.40 768,237 -0.38 -0.78
2026-02-02 48.15 49.49 48.11 48.78 1,011,280 +0.62 +1.29
2026-01-30 48.73 49.07 48.02 48.16 792,911 -0.90 -1.83
2026-01-29 48.74 49.36 48.04 49.06 826,812 +0.12 +0.25
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 51.99
On 2026-02-06		 47.29
On 2026-02-03		 2.52 5.17 51.99
On 2026-02-06		 50.36
On 2026-02-09		 -3.14 49.96
10D 51.99
On 2026-02-06		 47.29
On 2026-02-03		 2.14 4.35 50.09
On 2026-01-28		 47.29
On 2026-02-03		 -5.59 49.42
20D 52.50
On 2026-01-12		 47.29
On 2026-02-03		 0.19 0.37 52.50
On 2026-01-12		 47.29
On 2026-02-03		 -9.92 49.75
WTD 51.96
On 2026-02-09		 50.36
On 2026-02-09		 -0.35 -0.68 -- -- -- 51.30
MTD 51.99
On 2026-02-06		 47.29
On 2026-02-03		 3.14 6.52 51.99
On 2026-02-06		 50.36
On 2026-02-09		 -3.14 49.76
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
GSHD

Goosehead Insurance Inc.

57.45 -8.72 -13.18 72,584
SUPN

Supernus Pharmaceuticals Inc.

51.30 -0.35 -0.68 654,314