Yahoo

Correo

U.S. markets closed

F S&P 500
5,070.50
+8.25(+0.16%)
F Dow Jones
38,025.00
+35.00(+0.09%)
F Nasdaq
17,704.00
+45.50(+0.26%)
E-mini Russell 2000 Index Futur
1,966.40
+4.40(+0.22%)
Petróleo
82.73
+0.04(+0.05%)
Oro
2,381.80
-6.60(-0.28%)

Supernus Pharmaceuticals, Inc. (SUPN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

29.00

-0.43

(-1.46%)

Al cierre: 04:00PM EDT

29.00

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

17 abr 2023 - 17 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 abr 2024	29.74	30.08	28.88	29.00	29.00	393,800
16 abr 2024	30.00	30.40	29.35	29.43	29.43	388,900
15 abr 2024	30.51	30.60	29.68	29.99	29.99	372,700
12 abr 2024	31.98	31.98	30.08	30.24	30.24	375,000
11 abr 2024	32.21	32.59	31.65	32.00	32.00	454,400
10 abr 2024	30.97	31.92	30.74	31.84	31.84	307,400
09 abr 2024	31.50	32.40	31.43	31.73	31.73	282,400
08 abr 2024	30.58	33.10	30.58	31.43	31.43	789,600
05 abr 2024	33.33	33.60	33.13	33.55	33.55	243,000
04 abr 2024	34.44	34.49	33.09	33.24	33.24	290,000
03 abr 2024	32.85	34.07	32.82	33.85	33.85	309,400
02 abr 2024	33.23	33.61	32.77	33.17	33.17	304,000
01 abr 2024	34.10	34.10	33.06	33.52	33.52	236,000
28 mar 2024	33.84	34.39	33.47	34.11	34.11	491,000
27 mar 2024	32.85	33.83	32.56	33.74	33.74	364,000
26 mar 2024	32.99	33.59	32.29	32.48	32.48	611,800
25 mar 2024	34.73	34.98	32.57	32.75	32.75	366,600
22 mar 2024	35.15	35.22	33.97	34.52	34.52	492,800
21 mar 2024	35.05	35.44	34.68	35.17	35.17	435,800
20 mar 2024	35.13	35.35	34.50	34.88	34.88	438,100
19 mar 2024	34.13	35.35	34.00	35.15	35.15	781,200
18 mar 2024	33.15	34.30	32.55	34.19	34.19	431,900
15 mar 2024	33.04	33.35	32.65	32.98	32.98	694,800
14 mar 2024	34.40	34.73	33.02	33.37	33.37	500,800
13 mar 2024	32.68	34.83	32.68	34.66	34.66	772,400
12 mar 2024	32.21	33.01	31.78	32.92	32.92	510,800
11 mar 2024	31.16	32.47	30.88	32.43	32.43	331,500
08 mar 2024	31.17	32.00	30.91	31.07	31.07	228,000
07 mar 2024	31.27	31.42	30.59	30.81	30.81	338,200
06 mar 2024	30.74	31.36	30.30	31.11	31.11	434,300
05 mar 2024	30.41	30.64	29.78	30.35	30.35	386,400
04 mar 2024	30.96	31.05	29.85	30.63	30.63	517,000
01 mar 2024	30.00	31.22	29.78	31.01	31.01	465,500
29 feb 2024	31.31	31.31	28.88	29.70	29.70	517,000
28 feb 2024	28.58	32.30	26.27	31.08	31.08	893,900
27 feb 2024	29.71	31.56	29.46	30.69	30.69	907,800
26 feb 2024	28.93	30.44	28.91	29.50	29.50	557,200
23 feb 2024	27.96	29.19	27.81	29.06	29.06	346,900
22 feb 2024	28.24	28.32	27.60	27.94	27.94	239,700
21 feb 2024	28.01	28.31	27.86	28.14	28.14	334,200
20 feb 2024	28.09	28.59	27.97	28.05	28.05	222,200
16 feb 2024	28.54	29.08	28.25	28.42	28.42	330,100
15 feb 2024	27.65	28.80	27.60	28.66	28.66	285,100
14 feb 2024	27.40	27.89	27.20	27.56	27.56	222,600
13 feb 2024	27.50	27.93	26.91	27.11	27.11	212,200
12 feb 2024	28.06	28.51	27.96	28.35	28.35	252,800
09 feb 2024	27.92	28.15	27.54	27.91	27.91	297,700
08 feb 2024	27.19	28.13	26.85	27.90	27.90	218,200
07 feb 2024	28.40	28.44	27.17	27.24	27.24	174,500
06 feb 2024	27.27	28.45	27.07	28.31	28.31	326,300
05 feb 2024	27.55	27.85	26.78	27.31	27.31	293,600
02 feb 2024	27.52	27.79	27.24	27.67	27.67	214,500
01 feb 2024	27.80	28.11	27.26	27.86	27.86	335,100
31 ene 2024	28.37	28.61	27.63	27.68	27.68	261,100
30 ene 2024	28.87	28.97	28.34	28.35	28.35	200,500
29 ene 2024	28.78	29.92	28.55	29.07	29.07	356,000
26 ene 2024	29.20	29.76	28.28	28.72	28.72	330,900
25 ene 2024	28.36	28.87	27.97	28.85	28.85	356,500
24 ene 2024	28.11	28.68	27.84	28.07	28.07	282,900
23 ene 2024	28.73	29.04	27.44	27.72	27.72	264,900
22 ene 2024	27.97	29.99	27.67	28.41	28.41	735,800
19 ene 2024	27.67	27.68	26.47	27.67	27.67	501,300
18 ene 2024	28.14	28.17	27.46	27.52	27.52	544,100
17 ene 2024	28.04	28.13	27.68	27.91	27.91	299,100
16 ene 2024	28.01	28.94	27.61	28.47	28.47	478,100
12 ene 2024	28.12	28.43	28.00	28.24	28.24	250,500
11 ene 2024	27.92	28.02	27.52	27.72	27.72	221,400
10 ene 2024	28.31	28.31	27.66	28.14	28.14	278,400
09 ene 2024	27.51	28.35	27.36	28.32	28.32	278,400
08 ene 2024	27.57	27.94	27.15	27.81	27.81	230,900
05 ene 2024	27.55	27.75	27.21	27.43	27.43	265,700
04 ene 2024	27.94	27.94	27.51	27.74	27.74	199,400
03 ene 2024	27.74	28.15	27.46	27.81	27.81	262,400
02 ene 2024	28.85	29.44	27.69	27.73	27.73	390,000
29 dic 2023	29.47	29.47	28.72	28.94	28.94	179,000
28 dic 2023	29.58	29.83	29.34	29.43	29.43	268,700
27 dic 2023	29.68	29.90	29.36	29.68	29.68	269,800
26 dic 2023	29.41	29.83	29.14	29.55	29.55	258,900
22 dic 2023	28.92	29.31	28.74	29.23	29.23	299,900
21 dic 2023	27.47	28.63	27.47	28.61	28.61	433,700
20 dic 2023	28.08	28.31	27.40	27.43	27.43	329,600
19 dic 2023	27.60	28.54	27.15	28.11	28.11	339,300
18 dic 2023	27.53	27.53	27.12	27.29	27.29	280,300
15 dic 2023	27.89	28.00	26.89	27.25	27.25	1,374,500
14 dic 2023	27.89	28.15	27.23	27.66	27.66	387,000
13 dic 2023	26.53	27.67	26.39	27.56	27.56	400,000
12 dic 2023	26.67	27.37	26.13	26.57	26.57	416,200
11 dic 2023	26.84	27.00	26.17	26.50	26.50	481,400
08 dic 2023	27.34	27.59	26.86	26.91	26.91	219,500
07 dic 2023	26.88	27.55	26.51	27.27	27.27	369,800
06 dic 2023	27.76	27.85	26.67	26.78	26.78	403,100
05 dic 2023	27.92	28.42	27.63	27.78	27.78	285,800
04 dic 2023	27.65	28.30	27.60	28.11	28.11	353,300
01 dic 2023	27.32	27.66	26.81	27.58	27.58	328,100
30 nov 2023	27.10	27.86	26.85	27.25	27.25	251,800
29 nov 2023	27.10	27.57	26.91	26.94	26.94	262,200
28 nov 2023	27.18	27.96	26.94	26.97	26.97	226,400
27 nov 2023	27.56	27.67	26.99	27.09	27.09	252,200
24 nov 2023	27.43	27.85	27.40	27.83	27.83	98,300
22 nov 2023	27.53	27.92	27.30	27.41	27.41	174,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,070.50+8.25(+0.16%)

F Dow Jones38,025.00+35.00(+0.09%)

F Nasdaq17,704.00+45.50(+0.26%)

E-mini Russell 2000 Index Futur1,966.40+4.40(+0.22%)

Petróleo82.73+0.04(+0.05%)

Oro2,381.80-6.60(-0.28%)

Supernus Pharmaceuticals, Inc. (SUPN)

F S&P 500
5,070.50
+8.25(+0.16%)

F Dow Jones
38,025.00
+35.00(+0.09%)

F Nasdaq
17,704.00
+45.50(+0.26%)

E-mini Russell 2000 Index Futur
1,966.40
+4.40(+0.22%)

Petróleo
82.73
+0.04(+0.05%)

Oro
2,381.80
-6.60(-0.28%)