SUPN: Supernus Pharmaceuticals Inc.

As of Friday, May 1st, 2026

$ 47.85

-0.15 -0.31%

Open: 48.02
High: 48.33
Low: 47.17
Volume: 615,996
Previous Close on Thursday, April 30th, 2026

$ 48.00

-0.55 -1.13%

Open: 48.75
High: 49.24
Low: 47.85
Volume: 855,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 48.02 48.33 47.17 47.85 615,996 -0.15 -0.31
2026-04-30 48.75 49.24 47.85 48.00 855,492 -0.55 -1.13
2026-04-29 48.42 48.90 47.62 48.55 511,506 -0.14 -0.29
2026-04-28 50.06 50.13 48.12 48.69 69,618 -0.77 -1.56
2026-04-27 49.58 50.18 49.18 49.46 708,725 -0.30 -0.60
2026-04-24 50.39 50.51 48.71 49.76 450,043 -0.63 -1.25
2026-04-23 50.75 51.43 49.45 50.39 299,855 +0.08 +0.16
2026-04-22 49.42 50.32 49.01 50.31 290,342 +1.19 +2.42
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 50.18
On 2026-04-27		 47.17
On 2026-05-01		 -1.91 -3.84 50.18
On 2026-04-27		 47.17
On 2026-05-01		 -6.00 48.51
10D 51.43
On 2026-04-23		 47.17
On 2026-05-01		 -3.54 -6.89 51.43
On 2026-04-23		 47.17
On 2026-05-01		 -8.28 49.34
20D 52.37
On 2026-04-08		 47.17
On 2026-05-01		 -2.63 -5.21 52.37
On 2026-04-08		 47.17
On 2026-05-01		 -9.92 49.96
WTD 50.18
On 2026-04-27		 47.17
On 2026-05-01		 -1.91 -3.84 50.18
On 2026-04-27		 47.17
On 2026-05-01		 -6.00 48.51
MTD 48.33
On 2026-05-01		 47.17
On 2026-05-01		 -0.15 -0.31 -- -- -- 47.85
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

94.67 -0.45 -0.47 2,602,669
SUPN

Supernus Pharmaceuticals Inc.

47.85 -0.15 -0.31 615,996