La bourse est fermée

Supernus Pharmaceuticals, Inc. (SUPN)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,33-1,67 (-5,57 %)
À partir de 03:23PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202430,3430,5728,2728,3328,33621 112
09 mai 202431,5232,8729,0430,0030,001 066 000
08 mai 202430,9731,5630,7631,3031,30461 400
07 mai 202430,5631,3130,4131,1531,15471 700
06 mai 202431,0431,4130,1430,4230,42335 100
03 mai 202430,7430,9130,0030,8330,83362 400
02 mai 202430,5330,6629,7930,2730,27319 400
01 mai 202430,1530,6929,9930,0830,08394 200
30 avr. 202430,4030,7030,0330,1030,10288 600
29 avr. 202430,3531,2730,3530,6030,60365 500
26 avr. 202429,4630,1929,1730,0730,07330 600
25 avr. 202430,0330,2229,1729,3129,31351 500
24 avr. 202429,9630,4029,8230,2630,26201 700
23 avr. 202429,7531,8429,5929,9529,95201 200
22 avr. 202429,5630,3029,2829,7129,71352 500
19 avr. 202428,6729,5328,6729,4029,40361 600
18 avr. 202428,8729,4828,6328,8728,87347 900
17 avr. 202429,7430,0828,8829,0029,00393 800
16 avr. 202430,0030,4029,3529,4329,43388 900
15 avr. 202430,5130,6029,6829,9929,99372 700
12 avr. 202431,9831,9830,0830,2430,24375 000
11 avr. 202432,2132,5931,6532,0032,00454 400
10 avr. 202430,9731,9230,7431,8431,84307 400
09 avr. 202431,5032,4031,4331,7331,73282 400
08 avr. 202430,5833,1030,5831,4331,43789 600
05 avr. 202433,3333,6033,1333,5533,55243 000
04 avr. 202434,4434,4933,0933,2433,24290 000
03 avr. 202432,8534,0732,8233,8533,85309 400
02 avr. 202433,2333,6132,7733,1733,17304 000
01 avr. 202434,1034,1033,0633,5233,52236 000
28 mars 202433,8434,3933,4734,1134,11491 000
27 mars 202432,8533,8332,5633,7433,74364 000
26 mars 202432,9933,5932,2932,4832,48611 800
25 mars 202434,7334,9832,5732,7532,75366 600
22 mars 202435,1535,2233,9734,5234,52492 800
21 mars 202435,0535,4434,6835,1735,17435 800
20 mars 202435,1335,3534,5034,8834,88438 100
19 mars 202434,1335,3534,0035,1535,15781 200
18 mars 202433,1534,3032,5534,1934,19431 900
15 mars 202433,0433,3532,6532,9832,98694 800
14 mars 202434,4034,7333,0233,3733,37500 800
13 mars 202432,6834,8332,6834,6634,66772 400
12 mars 202432,2133,0131,7832,9232,92510 800
11 mars 202431,1632,4730,8832,4332,43331 500
08 mars 202431,1732,0030,9131,0731,07228 000
07 mars 202431,2731,4230,5930,8130,81338 200
06 mars 202430,7431,3630,3031,1131,11434 300
05 mars 202430,4130,6429,7830,3530,35386 400
04 mars 202430,9631,0529,8530,6330,63517 000
01 mars 202430,0031,2229,7831,0131,01465 500
29 févr. 202431,3131,3128,8829,7029,70517 000
28 févr. 202428,5832,3026,2731,0831,08893 900
27 févr. 202429,7131,5629,4630,6930,69907 800
26 févr. 202428,9330,4428,9129,5029,50557 200
23 févr. 202427,9629,1927,8129,0629,06346 900
22 févr. 202428,2428,3227,6027,9427,94239 700
21 févr. 202428,0128,3127,8628,1428,14334 200
20 févr. 202428,0928,5927,9728,0528,05222 200
16 févr. 202428,5429,0828,2528,4228,42330 100
15 févr. 202427,6528,8027,6028,6628,66285 100
14 févr. 202427,4027,8927,2027,5627,56222 600
13 févr. 202427,5027,9326,9127,1127,11212 200
12 févr. 202428,0628,5127,9628,3528,35252 800
09 févr. 202427,9228,1527,5427,9127,91297 700
08 févr. 202427,1928,1326,8527,9027,90218 200
07 févr. 202428,4028,4427,1727,2427,24174 500
06 févr. 202427,2728,4527,0728,3128,31326 300
05 févr. 202427,5527,8526,7827,3127,31293 600
02 févr. 202427,5227,7927,2427,6727,67214 500
01 févr. 202427,8028,1127,2627,8627,86335 100
31 janv. 202428,3728,6127,6327,6827,68261 100
30 janv. 202428,8728,9728,3428,3528,35200 500
29 janv. 202428,7829,9228,5529,0729,07356 000
26 janv. 202429,2029,7628,2828,7228,72330 900
25 janv. 202428,3628,8727,9728,8528,85356 500
24 janv. 202428,1128,6827,8428,0728,07282 900
23 janv. 202428,7329,0427,4427,7227,72264 900
22 janv. 202427,9729,9927,6728,4128,41735 800
19 janv. 202427,6727,6826,4727,6727,67501 300
18 janv. 202428,1428,1727,4627,5227,52544 100
17 janv. 202428,0428,1327,6827,9127,91299 100
16 janv. 202428,0128,9427,6128,4728,47478 100
12 janv. 202428,1228,4328,0028,2428,24250 500
11 janv. 202427,9228,0227,5227,7227,72221 400
10 janv. 202428,3128,3127,6628,1428,14278 400
09 janv. 202427,5128,3527,3628,3228,32278 400
08 janv. 202427,5727,9427,1527,8127,81230 900
05 janv. 202427,5527,7527,2127,4327,43265 700
04 janv. 202427,9427,9427,5127,7427,74199 400
03 janv. 202427,7428,1527,4627,8127,81262 400
02 janv. 202428,8529,4427,6927,7327,73390 000
29 déc. 202329,4729,4728,7228,9428,94179 000
28 déc. 202329,5829,8329,3429,4329,43268 700
27 déc. 202329,6829,9029,3629,6829,68269 800
26 déc. 202329,4129,8329,1429,5529,55258 900
22 déc. 202328,9229,3128,7429,2329,23299 900
21 déc. 202327,4728,6327,4728,6128,61433 700
20 déc. 202328,0828,3127,4027,4327,43329 600
19 déc. 202327,6028,5427,1528,1128,11339 300
18 déc. 202327,5327,5327,1227,2927,29280 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...