SUPN: Supernus Pharmaceuticals Inc.

As of Thursday, October 9th, 2025

$ 49.51

+1.51 +3.15%

Open: 51.08
High: 51.78
Low: 49.35
Volume: 1,797,305
Previous Close on Wednesday, October 8th, 2025

$ 48.00

-0.07 -0.15%

Open: 48.04
High: 48.24
Low: 47.27
Volume: 583,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 51.08 51.78 49.35 49.51 1,797,305 +1.51 +3.15
2025-10-08 48.04 48.24 47.27 48.00 583,781 -0.07 -0.15
2025-10-07 48.32 48.48 47.59 48.07 564,011 -0.24 -0.50
2025-10-06 48.35 48.84 47.34 48.31 727,747 -0.04 -0.08
2025-10-03 47.97 49.66 47.97 48.35 939,438 +0.39 +0.81
2025-10-02 47.93 48.64 47.41 47.96 592,531 -0.08 -0.17
2025-10-01 47.62 48.27 47.29 48.04 469,205 +0.25 +0.52
2025-09-30 48.01 48.44 47.38 47.79 497,399 +0.19 +0.40
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 51.78
On 2025-10-09		 47.27
On 2025-10-08		 1.55 3.23 49.66
On 2025-10-03		 47.27
On 2025-10-08		 -4.82 48.45
10D 51.78
On 2025-10-09		 46.77
On 2025-09-29		 2.33 4.94 49.66
On 2025-10-03		 47.27
On 2025-10-08		 -4.82 48.07
20D 51.78
On 2025-10-09		 43.44
On 2025-09-16		 2.85 6.11 46.67
On 2025-09-12		 43.44
On 2025-09-16		 -6.92 46.96
WTD 51.78
On 2025-10-09		 47.27
On 2025-10-08		 1.16 2.40 48.84
On 2025-10-06		 47.27
On 2025-10-08		 -3.22 48.47
MTD 51.78
On 2025-10-09		 47.27
On 2025-10-08		 1.72 3.60 49.66
On 2025-10-03		 47.27
On 2025-10-08		 -4.82 48.32
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

233.76 -0.56 -0.24 253,487
AFG

American Financial Group Inc.

143.36 -3.93 -2.67 429,241
SPOT

Spotify Technology S.A.

673.66 -1.09 -0.16 1,161,081
UHS

Universal Health Services Inc.

201.60 -3.60 -1.75 736,839
SUPN

Supernus Pharmaceuticals Inc.

49.51 +1.51 +3.15 1,797,305