Supernus Pharmaceuticals Inc (SUPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,04%	28,66	28,66	29,67	28,95
17/07/2024	344.728	0,04%	28,66	28,66	29,67	28,95
16/07/2024	277.162	0,73%	28,63	28,60	29,24	28,94
15/07/2024	290.571	0,38%	28,63	28,45	29,30	28,73
12/07/2024	261.943	0,46%	26,74	28,50	29,62	28,62
11/07/2024	248.096	3,68%	26,74	27,80	28,595	28,49
10/07/2024	145.573	2,96%	26,74	26,645	27,49	27,48
09/07/2024	147.929	1,72%	26,18	26,08	26,76	26,69
08/07/2024	158.241	0,81%	25,90	25,94	26,69	26,24
05/07/2024	159.997	0,08%	25,90	25,655	26,19	26,03
04/07/2024	111.800	0,93%	27,02	25,5501	26,04	26,01
03/07/2024	111.651	0,93%	27,02	25,5501	26,04	26,01
02/07/2024	193.421	-2,94%	27,02	25,66	26,4599	25,77
01/07/2024	242.420	-0,75%	27,02	26,33	27,19	26,55
28/06/2024	503.202	-0,45%	27,02	26,83	27,55	26,75
27/06/2024	345.015	0,56%	26,78	26,17	26,905	26,87
26/06/2024	285.646	0,79%	27,08	26,1716	26,96	26,72
25/06/2024	239.447	-1,49%	27,08	26,43	27,04	26,51
24/06/2024	322.260	-0,48%	27,08	26,86	27,58	26,91
21/06/2024	479.460	0,90%	25,98	26,59	27,38	27,04
20/06/2024	357.470	0,53%	25,98	26,15	26,90	26,80
19/06/2024	395.163	7,73%	25,98	25,86	26,88	28,00
18/06/2024	285.459	2,69%	25,98	25,86	26,88	26,6903
17/06/2024	253.170	0,00%	26,91	25,825	26,52	25,99
14/06/2024	311.341	-2,15%	26,91	25,53	26,59	25,99
13/06/2024	257.967	-1,92%	26,91	26,37	27,08	26,56
12/06/2024	300.581	3,36%	26,77	26,60	27,45	27,08
11/06/2024	280.951	0,04%	26,03	25,64	26,29	26,20
10/06/2024	459.166	-0,27%	25,99	25,65	26,30	26,19
07/06/2024	509.878	-3,28%	26,96	25,90	27,10	26,26
06/06/2024	468.981	-1,42%	27,55	26,35	28,33	27,15
05/06/2024	328.851	-1,36%	27,98	27,18	28,00	27,54
04/06/2024	321.725	1,12%	27,50	27,3349	28,33	27,92
03/06/2024	339.041	1,81%	27,13	26,42	28,13	27,61
31/05/2024	287.538	2,56%	26,82	26,435	27,255	27,25
30/05/2024	347.320	0,00%	26,72	26,12	26,78	26,57
29/05/2024	457.911	-1,85%	27,69	26,41	27,06	26,57
28/05/2024	272.396	-1,60%	27,69	26,95	27,765	27,07
27/05/2024	0	-0,94%	27,98	27,12	27,98	27,51
24/05/2024	316.361	-0,94%	27,98	27,12	27,98	27,51
23/05/2024	456.228	-0,36%	27,99	27,54	28,815	27,77
22/05/2024	784.880	-0,64%	28,74	27,78	28,88	27,87
21/05/2024	452.316	-2,50%	28,74	27,63	28,75	28,05
20/05/2024	566.045	-1,13%	28,93	28,56	29,37	28,77
17/05/2024	494.866	-0,38%	29,32	28,70	29,32	29,05
16/05/2024	922.145	1,46%	29,81	28,00	29,645	29,16
15/05/2024	268.137	-0,79%	29,81	28,65	29,565	28,74
14/05/2024	410.900	-2,39%	29,14	28,86	29,81	28,97
13/05/2024	410.570	2,49%	29,14	29,14	30,32	29,68
10/05/2024	594.867	-3,47%	30,34	28,27	30,51	28,96
09/05/2024	701.552	-4,15%	31,52	29,04	32,87	30,00
08/05/2024	310.476	0,48%	30,56	30,76	31,56	31,30
07/05/2024	318.971	2,40%	30,56	30,455	31,31	31,15
06/05/2024	186.534	-1,33%	31,04	30,14	31,405	30,42
03/05/2024	182.734	1,85%	30,74	30,00	30,88	30,83
02/05/2024	194.826	0,63%	30,40	30,01	30,66	30,27
01/05/2024	206.264	-0,07%	30,40	30,02	30,69	30,08
30/04/2024	121.264	-1,62%	30,40	30,07	30,70	30,105
29/04/2024	196.554	1,76%	30,35	30,4125	31,27	30,60
26/04/2024	222.126	2,59%	30,03	29,18	30,18	30,07
25/04/2024	232.483	-3,14%	30,03	29,17	30,15	29,31
24/04/2024	100.492	1,04%	29,96	29,82	30,395	30,26
23/04/2024	133.667	0,81%	29,75	29,59	31,84	29,95
22/04/2024	246.672	1,05%	28,67	29,30	30,30	29,71
19/04/2024	271.911	1,84%	28,67	28,67	29,529	29,40
18/04/2024	161.966	-0,45%	28,87	28,72	29,48	28,87
17/04/2024	206.255	-1,46%	29,74	28,89	30,08	29,00
16/04/2024	277.752	-1,87%	30,00	29,42	30,40	29,43
15/04/2024	259.462	-0,83%	31,98	29,69	30,55	29,99
12/04/2024	175.849	-5,50%	31,98	30,08	31,98	30,24
11/04/2024	312.458	0,50%	32,21	31,65	32,57	32,00
10/04/2024	142.705	0,35%	30,97	30,7706	31,92	31,84
09/04/2024	154.056	0,96%	34,44	31,43	32,40	31,73
08/04/2024	555.456	-6,32%	34,44	30,80	33,10	31,43
05/04/2024	181.305	0,93%	34,44	33,145	33,59	33,55
04/04/2024	138.741	-1,80%	34,44	33,09	34,49	33,24
03/04/2024	129.972	2,05%	32,85	32,77	34,065	33,85
02/04/2024	137.733	-1,04%	33,23	32,77	33,61	33,17
01/04/2024	118.693	-1,73%	34,10	33,06	34,10	33,52
28/03/2024	235.953	1,10%	33,84	33,47	34,388	34,11
27/03/2024	247.097	3,88%	32,85	32,56	33,83	33,74
26/03/2024	327.779	-0,82%	32,99	32,30	33,46	32,48
25/03/2024	249.940	-5,13%	34,73	32,57	34,98	32,75
22/03/2024	360.080	-1,85%	35,15	33,97	35,145	34,52
21/03/2024	303.346	0,83%	35,05	35,05	35,44	35,17
20/03/2024	297.079	-0,77%	35,13	34,50	35,315	34,88
19/03/2024	536.669	2,81%	34,13	34,00	35,345	35,15
18/03/2024	242.235	3,67%	33,15	32,545	34,30	34,19
15/03/2024	495.367	-1,17%	34,40	32,65	33,355	32,98
14/03/2024	340.439	-3,72%	34,40	33,02	34,7299	33,37
13/03/2024	519.460	5,29%	32,21	32,75	34,83	34,66
12/03/2024	374.117	1,51%	32,21	31,78	33,005	32,92
11/03/2024	220.705	4,38%	31,17	30,935	32,47	32,43
08/03/2024	142.738	0,84%	31,17	31,00	32,00	31,07
07/03/2024	158.974	-0,96%	31,27	30,585	31,42	30,81
06/03/2024	312.649	2,50%	30,74	30,295	31,355	31,11
05/03/2024	174.154	-0,91%	30,41	29,78	30,63	30,35
04/03/2024	380.083	-1,23%	30,96	29,845	31,00	30,63
01/03/2024	252.071	4,41%	30,00	29,7825	31,215	31,01
29/02/2024	338.690	-4,44%	28,58	28,88	30,86	29,70