XNAS
Datos históricos de Supernus Pharmaceuticals, Inc.
Supernus Pharmaceuticals, Inc. · SUPN
$42.67
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:42:13 UTC
- Variación en el periodo
- −12.92%
- Máximo
- US$59.68
- 25 de febrero de 2026
- Mínimo
- US$40.51
- 15 de septiembre de 2026
- Volumen medio diario
- 0.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.18 | 43.14 | 42.15 | 42.67 | +1.26% | 643,833.629 |
| 8 oct 2026 | 42.41 | 43.41 | 41.14 | 42.14 | −2.11% | 684,161.124 |
| 7 oct 2026 | 42.24 | 43.38 | 42.24 | 43.05 | +0.51% | 571,037.457 |
| 6 oct 2026 | 42.86 | 43.12 | 41.40 | 42.83 | +0.16% | 748,264.247 |
| 5 oct 2026 | 42.38 | 43.20 | 42.38 | 42.76 | +0.90% | 1.29 M |
| 2 oct 2026 | 42.47 | 43.15 | 41.88 | 42.38 | +0.47% | 739,805.032 |
| 1 oct 2026 | 43.21 | 43.69 | 42.15 | 42.18 | −2.00% | 424,631.128 |
| 30 sep 2026 | 44.03 | 44.18 | 43.03 | 43.04 | −2.12% | 685,590.277 |
| 29 sep 2026 | 44.39 | 44.93 | 43.20 | 43.97 | −1.41% | 551,595.289 |
| 28 sep 2026 | 42.59 | 44.61 | 42.38 | 44.60 | +4.55% | 731,229.085 |
| 25 sep 2026 | 43.21 | 43.69 | 42.65 | 42.66 | −1.46% | 607,568.608 |
| 24 sep 2026 | 43.22 | 44.00 | 42.77 | 43.29 | −0.23% | 589,011.921 |
| 23 sep 2026 | 43.66 | 44.46 | 43.14 | 43.39 | −0.82% | 544,530.557 |
| 22 sep 2026 | 43.04 | 44.25 | 42.82 | 43.75 | +2.27% | 667,587.791 |
| 21 sep 2026 | 42.00 | 42.97 | 41.68 | 42.78 | +1.86% | 635,721.811 |
| 18 sep 2026 | 42.89 | 42.89 | 41.60 | 42.00 | −2.14% | 1.18 M |
| 17 sep 2026 | 41.66 | 43.40 | 41.46 | 42.92 | +3.72% | 559,774.627 |
| 16 sep 2026 | 41.31 | 41.84 | 40.75 | 41.38 | +0.24% | 787,815.418 |
| 15 sep 2026 | 41.49 | 41.75 | 40.51 | 41.28 | −0.51% | 669,223.489 |
| 14 sep 2026 | 42.16 | 42.54 | 41.23 | 41.49 | −0.36% | 678,060.337 |
| 11 sep 2026 | 41.81 | 42.44 | 41.62 | 41.64 | −0.12% | 707,159.6 |
| 10 sep 2026 | 41.84 | 42.55 | 41.11 | 41.69 | −0.90% | 726,749.679 |
| 9 sep 2026 | 42.17 | 42.59 | 41.50 | 42.07 | −0.85% | 580,434.367 |
| 8 sep 2026 | 43.56 | 43.56 | 42.32 | 42.43 | −2.53% | 429,133.736 |
| 4 sep 2026 | 43.66 | 44.11 | 43.43 | 43.53 | −1.00% | 444,197.431 |
| 3 sep 2026 | 44.56 | 44.56 | 43.16 | 43.97 | −0.14% | 390,320.842 |
| 2 sep 2026 | 44.42 | 45.05 | 43.67 | 44.03 | +0.66% | 445,942.117 |
| 1 sep 2026 | 44.35 | 44.75 | 43.53 | 43.74 | −1.06% | 757,781.273 |
| 31 ago 2026 | 43.82 | 44.37 | 42.84 | 44.21 | +1.10% | 535,722.587 |
| 28 ago 2026 | 43.95 | 44.34 | 43.12 | 43.73 | −1.04% | 487,925.943 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.