Italia markets close in 5 hours 16 minutes

Supernus Pharmaceuticals, Inc. (SUPN)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,00-1,30 (-4,15%)
Alla chiusura: 04:00PM EDT
30,00 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202431,5232,8729,0430,0030,001.066.000
08 mag 202430,9731,5630,7631,3031,30461.400
07 mag 202430,5631,3130,4131,1531,15471.700
06 mag 202431,0431,4130,1430,4230,42335.100
03 mag 202430,7430,9130,0030,8330,83362.400
02 mag 202430,5330,6629,7930,2730,27319.400
01 mag 202430,1530,6929,9930,0830,08394.200
30 apr 202430,4030,7030,0330,1030,10288.600
29 apr 202430,3531,2730,3530,6030,60365.500
26 apr 202429,4630,1929,1730,0730,07330.600
25 apr 202430,0330,2229,1729,3129,31351.500
24 apr 202429,9630,4029,8230,2630,26201.700
23 apr 202429,7531,8429,5929,9529,95201.200
22 apr 202429,5630,3029,2829,7129,71352.500
19 apr 202428,6729,5328,6729,4029,40361.600
18 apr 202428,8729,4828,6328,8728,87347.900
17 apr 202429,7430,0828,8829,0029,00393.800
16 apr 202430,0030,4029,3529,4329,43388.900
15 apr 202430,5130,6029,6829,9929,99372.700
12 apr 202431,9831,9830,0830,2430,24375.000
11 apr 202432,2132,5931,6532,0032,00454.400
10 apr 202430,9731,9230,7431,8431,84307.400
09 apr 202431,5032,4031,4331,7331,73282.400
08 apr 202430,5833,1030,5831,4331,43789.600
05 apr 202433,3333,6033,1333,5533,55243.000
04 apr 202434,4434,4933,0933,2433,24290.000
03 apr 202432,8534,0732,8233,8533,85309.400
02 apr 202433,2333,6132,7733,1733,17304.000
01 apr 202434,1034,1033,0633,5233,52236.000
28 mar 202433,8434,3933,4734,1134,11491.000
27 mar 202432,8533,8332,5633,7433,74364.000
26 mar 202432,9933,5932,2932,4832,48611.800
25 mar 202434,7334,9832,5732,7532,75366.600
22 mar 202435,1535,2233,9734,5234,52492.800
21 mar 202435,0535,4434,6835,1735,17435.800
20 mar 202435,1335,3534,5034,8834,88438.100
19 mar 202434,1335,3534,0035,1535,15781.200
18 mar 202433,1534,3032,5534,1934,19431.900
15 mar 202433,0433,3532,6532,9832,98694.800
14 mar 202434,4034,7333,0233,3733,37500.800
13 mar 202432,6834,8332,6834,6634,66772.400
12 mar 202432,2133,0131,7832,9232,92510.800
11 mar 202431,1632,4730,8832,4332,43331.500
08 mar 202431,1732,0030,9131,0731,07228.000
07 mar 202431,2731,4230,5930,8130,81338.200
06 mar 202430,7431,3630,3031,1131,11434.300
05 mar 202430,4130,6429,7830,3530,35386.400
04 mar 202430,9631,0529,8530,6330,63517.000
01 mar 202430,0031,2229,7831,0131,01465.500
29 feb 202431,3131,3128,8829,7029,70517.000
28 feb 202428,5832,3026,2731,0831,08893.900
27 feb 202429,7131,5629,4630,6930,69907.800
26 feb 202428,9330,4428,9129,5029,50557.200
23 feb 202427,9629,1927,8129,0629,06346.900
22 feb 202428,2428,3227,6027,9427,94239.700
21 feb 202428,0128,3127,8628,1428,14334.200
20 feb 202428,0928,5927,9728,0528,05222.200
16 feb 202428,5429,0828,2528,4228,42330.100
15 feb 202427,6528,8027,6028,6628,66285.100
14 feb 202427,4027,8927,2027,5627,56222.600
13 feb 202427,5027,9326,9127,1127,11212.200
12 feb 202428,0628,5127,9628,3528,35252.800
09 feb 202427,9228,1527,5427,9127,91297.700
08 feb 202427,1928,1326,8527,9027,90218.200
07 feb 202428,4028,4427,1727,2427,24174.500
06 feb 202427,2728,4527,0728,3128,31326.300
05 feb 202427,5527,8526,7827,3127,31293.600
02 feb 202427,5227,7927,2427,6727,67214.500
01 feb 202427,8028,1127,2627,8627,86335.100
31 gen 202428,3728,6127,6327,6827,68261.100
30 gen 202428,8728,9728,3428,3528,35200.500
29 gen 202428,7829,9228,5529,0729,07356.000
26 gen 202429,2029,7628,2828,7228,72330.900
25 gen 202428,3628,8727,9728,8528,85356.500
24 gen 202428,1128,6827,8428,0728,07282.900
23 gen 202428,7329,0427,4427,7227,72264.900
22 gen 202427,9729,9927,6728,4128,41735.800
19 gen 202427,6727,6826,4727,6727,67501.300
18 gen 202428,1428,1727,4627,5227,52544.100
17 gen 202428,0428,1327,6827,9127,91299.100
16 gen 202428,0128,9427,6128,4728,47478.100
12 gen 202428,1228,4328,0028,2428,24250.500
11 gen 202427,9228,0227,5227,7227,72221.400
10 gen 202428,3128,3127,6628,1428,14278.400
09 gen 202427,5128,3527,3628,3228,32278.400
08 gen 202427,5727,9427,1527,8127,81230.900
05 gen 202427,5527,7527,2127,4327,43265.700
04 gen 202427,9427,9427,5127,7427,74199.400
03 gen 202427,7428,1527,4627,8127,81262.400
02 gen 202428,8529,4427,6927,7327,73390.000
29 dic 202329,4729,4728,7228,9428,94179.000
28 dic 202329,5829,8329,3429,4329,43268.700
27 dic 202329,6829,9029,3629,6829,68269.800
26 dic 202329,4129,8329,1429,5529,55258.900
22 dic 202328,9229,3128,7429,2329,23299.900
21 dic 202327,4728,6327,4728,6128,61433.700
20 dic 202328,0828,3127,4027,4327,43329.600
19 dic 202327,6028,5427,1528,1128,11339.300
18 dic 202327,5327,5327,1227,2927,29280.300
15 dic 202327,8928,0026,8927,2527,251.374.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...