SUPN: Supernus Pharmaceuticals Inc.

As of Friday, September 12th, 2025

$ 45.46

-1.20 -2.57%

Open: 46.47
High: 46.67
Low: 45.39
Volume: 415,043
Previous Close on Thursday, September 11th, 2025

$ 46.66

+0.45 +0.97%

Open: 46.23
High: 46.72
Low: 45.87
Volume: 470,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 46.47 46.67 45.39 45.46 415,041 -1.20 -2.57
2025-09-11 46.23 46.72 45.87 46.66 470,359 +0.45 +0.97
2025-09-10 46.00 46.23 45.26 46.21 661,132 +0.18 +0.39
2025-09-09 45.73 46.22 45.39 46.03 561,794 +0.21 +0.46
2025-09-08 45.92 46.79 45.60 45.82 594,918 -0.18 -0.39
2025-09-05 45.39 46.10 45.19 46.00 617,589 +0.57 +1.25
2025-09-04 44.99 45.50 44.68 45.43 600,874 +0.50 +1.11
2025-09-03 44.62 45.18 44.53 44.93 553,192 +0.39 +0.88
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 46.79
On 2025-09-08		 45.26
On 2025-09-10		 -0.54 -1.17 46.79
On 2025-09-08		 45.26
On 2025-09-10		 -3.26 46.04
10D 46.79
On 2025-09-08		 44.10
On 2025-09-02		 0.09 0.20 46.79
On 2025-09-08		 45.26
On 2025-09-10		 -3.26 45.62
20D 46.79
On 2025-09-08		 41.78
On 2025-08-20		 3.29 7.80 43.73
On 2025-08-18		 41.78
On 2025-08-20		 -4.45 44.70
WTD 46.79
On 2025-09-08		 45.26
On 2025-09-10		 -0.54 -1.17 46.79
On 2025-09-08		 45.26
On 2025-09-10		 -3.26 46.04
MTD 46.79
On 2025-09-08		 44.10
On 2025-09-02		 0.34 0.75 46.79
On 2025-09-08		 45.26
On 2025-09-10		 -3.26 45.68
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FFBC

First Financial Bancorp.

25.96 -0.19 -0.73 555,480
AHH

Armada Hoffler Properties Inc.

7.43 0.00 0.00 362,485
DNOW

DNOW Inc.

15.28 -0.44 -2.80 717,361
AFG

American Financial Group Inc.

139.86 -0.28 -0.20 309,907
SUPN

Supernus Pharmaceuticals Inc.

45.46 -1.20 -2.57 415,043