Supernus Pharmaceuticals, Inc. (LON:0LB2)
London · Delayed Price · Currency is GBP · Price in USD 44.40
+0.58 (1.32%)
At close: Sep 17, 2025
Supernus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 44.04 | 44.40 | 43.72 | 44.40 | 44.40 | 1.32% | 30 |
| Sep 16, 2025 | 43.52 | 43.96 | 43.52 | 43.82 | 43.82 | -0.97% | 151 |
| Sep 15, 2025 | 45.12 | 45.19 | 44.14 | 44.25 | 44.25 | -3.99% | 354 |
| Sep 12, 2025 | 45.11 | 46.09 | 45.11 | 46.09 | 46.09 | -0.29% | 95 |
| Sep 11, 2025 | 46.43 | 46.60 | 46.22 | 46.22 | 46.22 | 0.91% | 225 |
| Sep 10, 2025 | 46.33 | 46.33 | 45.30 | 45.81 | 45.81 | 0.12% | 294 |
| Sep 9, 2025 | 45.73 | 45.91 | 45.73 | 45.75 | 45.75 | -1.27% | 24 |
| Sep 8, 2025 | 45.98 | 46.48 | 45.67 | 46.34 | 46.34 | 1.02% | 194 |
| Sep 5, 2025 | 45.39 | 45.98 | 45.39 | 45.87 | 45.87 | 0.93% | 303 |
| Sep 4, 2025 | 45.30 | 45.45 | 45.20 | 45.45 | 45.45 | 1.68% | 711 |
| Sep 2, 2025 | 44.95 | 44.95 | 44.70 | 44.70 | 44.70 | -1.25% | 10 |
| Aug 29, 2025 | 45.53 | 45.53 | 45.27 | 45.27 | 45.27 | 0.06% | 714 |
| Aug 28, 2025 | 45.07 | 45.24 | 45.07 | 45.24 | 45.24 | 0.88% | 23 |
| Aug 27, 2025 | 44.09 | 44.85 | 44.09 | 44.85 | 44.85 | 0.82% | 16 |
| Aug 26, 2025 | 44.42 | 44.48 | 44.42 | 44.48 | 44.48 | -1.16% | - |
| Aug 25, 2025 | 45.01 | 45.01 | 44.84 | 45.00 | 45.00 | 0.51% | 7 |
| Aug 22, 2025 | 44.11 | 44.77 | 43.11 | 44.77 | 44.77 | 4.12% | 516 |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.54% | - |
| Aug 20, 2025 | 42.15 | 42.84 | 42.15 | 42.77 | 42.77 | -0.49% | 209 |
| Aug 19, 2025 | 42.98 | 43.37 | 42.98 | 42.98 | 42.98 | -0.59% | 77 |
| Aug 18, 2025 | 42.76 | 43.24 | 42.76 | 43.24 | 43.24 | 0.13% | 60 |
| Aug 15, 2025 | 43.03 | 43.18 | 43.03 | 43.18 | 43.18 | 0.80% | 104 |
| Aug 13, 2025 | 41.86 | 42.84 | 41.86 | 42.84 | 42.84 | 3.47% | 77 |
| Aug 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.39% | 5 |
| Aug 11, 2025 | 40.46 | 40.46 | 40.44 | 40.44 | 40.44 | -2.40% | 105 |
| Aug 8, 2025 | 41.44 | 41.44 | 41.43 | 41.43 | 41.43 | -1.13% | 21 |
| Aug 7, 2025 | 42.41 | 42.41 | 41.83 | 41.90 | 41.90 | -0.94% | 130 |
| Aug 6, 2025 | 39.17 | 43.18 | 39.10 | 42.30 | 42.30 | 12.55% | 1,532 |
| Aug 5, 2025 | 36.58 | 37.58 | 36.53 | 37.58 | 37.58 | 2.97% | 38 |
| Aug 4, 2025 | 36.07 | 36.50 | 36.07 | 36.50 | 36.50 | 3.90% | 32 |
| Aug 1, 2025 | 35.13 | 35.13 | 34.57 | 35.13 | 35.13 | -0.09% | 25 |
| Jul 31, 2025 | 33.42 | 35.26 | 33.42 | 35.16 | 35.16 | 2.35% | 61 |
| Jul 30, 2025 | 34.36 | 34.36 | 34.35 | 34.35 | 34.35 | 0.04% | 7 |
| Jul 16, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 3.03% | 3 |
| Jul 15, 2025 | 33.55 | 33.55 | 33.33 | 33.33 | 33.33 | 1.46% | - |
| Jul 14, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.73% | - |
| Jul 11, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.48% | 2 |
| Jul 10, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 2.59% | 1 |
| Jul 9, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.03% | 3 |
| Jul 2, 2025 | 31.65 | 32.08 | 31.65 | 32.08 | 32.08 | 2.69% | 98 |
| Jun 30, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -4.38% | 1 |
| Jun 20, 2025 | 32.52 | 32.67 | 32.52 | 32.67 | 32.67 | 1.68% | - |
| Jun 18, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -2.08% | - |
| Jun 17, 2025 | 32.26 | 32.81 | 32.26 | 32.81 | 32.81 | 0.66% | 15 |
| Jun 16, 2025 | 32.04 | 32.60 | 32.04 | 32.60 | 32.60 | 0.31% | 15 |
| Jun 13, 2025 | 32.52 | 32.52 | 32.50 | 32.50 | 32.50 | -2.08% | 6 |
| Jun 12, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.27% | - |
| Jun 11, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.44% | 1 |
| Jun 10, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 1.73% | 6 |
| Jun 9, 2025 | 33.28 | 33.28 | 32.86 | 32.86 | 32.86 | 0.74% | 1 |