SUPN: Supernus Pharmaceuticals Inc.

As of Thursday, July 23rd, 2026

$ 47.19

+0.25 +0.53%

Open: 46.41
High: 47.54
Low: 46.07
Volume: 461,023
Previous Close on Wednesday, July 22nd, 2026

$ 46.94

-0.93 -1.94%

Open: 47.87
High: 48.13
Low: 46.79
Volume: 430,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 46.41 47.54 46.07 47.19 461,023 +0.25 +0.53
2026-07-22 47.87 48.13 46.79 46.94 430,059 -0.93 -1.94
2026-07-21 47.00 48.02 46.39 47.87 448,356 +0.45 +0.95
2026-07-20 48.09 48.79 47.30 47.42 61,882 -0.62 -1.29
2026-07-17 48.15 49.06 47.90 48.04 438,153 -0.17 -0.35
2026-07-16 47.53 48.30 47.24 48.21 593,351 +0.48 +1.01
2026-07-15 46.81 47.74 46.20 47.73 500,529 +1.07 +2.29
2026-07-14 46.89 47.57 46.09 46.66 823,546 -0.69 -1.46
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 49.06
On 2026-07-17		 46.07
On 2026-07-23		 -1.02 -2.12 49.06
On 2026-07-17		 46.07
On 2026-07-23		 -6.09 47.49
10D 49.06
On 2026-07-17		 46.07
On 2026-07-23		 -1.56 -3.20 49.06
On 2026-07-17		 46.07
On 2026-07-23		 -6.09 47.59
20D 51.37
On 2026-07-09		 44.49
On 2026-06-25		 2.05 4.54 51.37
On 2026-07-09		 46.07
On 2026-07-23		 -10.32 47.53
WTD 48.79
On 2026-07-20		 46.07
On 2026-07-23		 -0.85 -1.77 48.79
On 2026-07-20		 46.07
On 2026-07-23		 -5.57 47.36
MTD 51.37
On 2026-07-09		 45.99
On 2026-07-01		 0.68 1.46 51.37
On 2026-07-09		 46.07
On 2026-07-23		 -10.32 47.86
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
GOGO

Gogo Inc.

3.77 +0.06 +1.62 1,571,599
SUPN

Supernus Pharmaceuticals Inc.

47.19 +0.25 +0.53 461,023