SUPN: Supernus Pharmaceuticals Inc.

As of Wednesday, August 12th, 2026

$ 47.87

+0.99 +2.11%

Open: 47.15
High: 47.92
Low: 46.26
Volume: 6,349
Previous Close on Tuesday, August 11th, 2026

$ 46.88

-0.19 -0.40%

Open: 47.01
High: 48.61
Low: 46.77
Volume: 668,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 47.15 47.92 46.26 47.87 6,349 +0.99 +2.11
2026-08-11 47.01 48.61 46.77 46.88 668,574 -0.19 -0.40
2026-08-10 47.11 47.72 46.47 47.07 725,341 -0.57 -1.20
2026-08-07 47.00 47.88 46.43 47.64 695,151 +0.88 +1.88
2026-08-06 47.82 48.40 46.55 46.76 1,342,217 -0.15 -0.32
2026-08-05 42.95 47.89 42.91 46.91 1,669,400 +3.66 +8.46
2026-08-04 46.23 46.58 42.63 43.25 3,073,147 -2.75 -5.98
2026-08-03 50.45 52.50 44.17 46.00 4,125,419 +1.37 +3.07
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 48.61
On 2026-08-11		 46.26
On 2026-08-12		 0.96 2.05 48.61
On 2026-08-11		 46.26
On 2026-08-12		 -4.82 47.24
10D 52.50
On 2026-08-03		 42.63
On 2026-08-04		 1.25 2.68 52.50
On 2026-08-03		 42.63
On 2026-08-04		 -18.81 46.26
20D 52.50
On 2026-08-03		 42.63
On 2026-08-04		 0.14 0.29 52.50
On 2026-08-03		 42.63
On 2026-08-04		 -18.81 46.79
WTD 48.61
On 2026-08-11		 46.26
On 2026-08-12		 0.23 0.48 48.61
On 2026-08-11		 46.26
On 2026-08-12		 -4.82 47.27
MTD 52.50
On 2026-08-03		 42.63
On 2026-08-04		 3.24 7.26 52.50
On 2026-08-03		 42.63
On 2026-08-04		 -18.81 46.55
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
SUPN

Supernus Pharmaceuticals Inc.

47.87 +0.99 +2.11 6,349