SUPN: Supernus Pharmaceuticals Inc.

As of Friday, August 22nd, 2025

$ 44.88

+1.56 +3.60%

Open: 43.49
High: 45.01
Low: 43.49
Volume: 1,047,667
Previous Close on Thursday, August 21st, 2025

$ 43.32

+0.64 +1.50%

Open: 42.72
High: 43.54
Low: 42.67
Volume: 719,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 43.49 45.01 43.49 44.88 1,047,667 +1.56 +3.60
2025-08-21 42.72 43.54 42.67 43.32 719,020 +0.64 +1.50
2025-08-20 42.15 42.96 41.78 42.68 812,613 +0.68 +1.62
2025-08-19 42.95 43.07 41.96 42.00 622,666 -0.99 -2.30
2025-08-18 42.76 43.73 42.47 42.99 682,108 +0.30 +0.70
2025-08-15 42.24 43.58 42.04 42.69 978,290 +0.52 +1.23
2025-08-14 42.31 42.65 41.76 42.17 804,404 -0.47 -1.10
2025-08-13 41.31 42.96 41.01 42.64 1,065,341 +1.40 +3.39
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SUPN

Supernus Pharmaceuticals Inc.

44.88 +1.56 +3.60 1,047,667