SUPN: Supernus Pharmaceuticals Inc.

As of Wednesday, November 19th, 2025

$ 45.70

+0.80 +1.78%

Open: 44.69
High: 46.00
Low: 44.52
Volume: 541,323
Previous Close on Tuesday, November 18th, 2025

$ 44.90

-0.19 -0.42%

Open: 45.11
High: 45.73
Low: 44.05
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 44.69 46.00 44.52 45.70 541,323 +0.80 +1.78
2025-11-18 45.11 45.73 44.05 44.90 0 -0.19 -0.42
2025-11-17 45.30 45.96 44.70 45.09 700,123 +0.09 +0.20
2025-11-14 44.48 45.58 44.22 45.00 724,910 +0.56 +1.26
2025-11-13 44.61 45.70 44.23 44.44 1,143,050 -0.18 -0.40
2025-11-12 46.06 46.26 44.12 44.62 1,324,313 -1.49 -3.23
2025-11-11 45.40 46.59 44.47 46.11 988,443 +0.71 +1.56
2025-11-10 46.08 46.53 44.51 45.40 1,094,152 -0.62 -1.35
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 46.00
On 2025-11-19		 44.05
On 2025-11-18		 1.08 2.42 45.96
On 2025-11-17		 44.05
On 2025-11-18		 -4.16 45.03
10D 47.69
On 2025-11-06		 44.05
On 2025-11-18		 -1.41 -2.99 47.69
On 2025-11-06		 44.05
On 2025-11-18		 -7.63 45.45
20D 57.65
On 2025-10-30		 43.11
On 2025-11-05		 -4.97 -9.81 57.65
On 2025-10-30		 43.11
On 2025-11-05		 -25.22 49.62
WTD 46.00
On 2025-11-19		 44.05
On 2025-11-18		 0.70 1.56 45.96
On 2025-11-17		 44.05
On 2025-11-18		 -4.16 45.23
MTD 57.40
On 2025-11-04		 43.11
On 2025-11-05		 -9.43 -17.11 57.40
On 2025-11-04		 43.11
On 2025-11-05		 -24.90 47.26
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
RIG

Transocean Ltd.

4.10 -0.03 -0.73 29,094,381
BPOP

Popular Inc.

113.78 +0.91 +0.81 459,015
AEP

American Electric Power Company Inc.

121.71 -1.80 -1.46 3,537,355
LKQ

LKQ Corporation

29.60 -0.37 -1.23 2,582,689
SUPN

Supernus Pharmaceuticals Inc.

45.70 +0.80 +1.78 541,323