Supernus Pharmaceuticals Inc (SUPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	606.614	1,27%	28,58	28,58	32,29	31,08
27/02/2024	718.958	4,03%	29,71	29,46	31,56	30,69
26/02/2024	347.798	1,51%	28,93	28,905	30,44	29,50
23/02/2024	197.596	4,03%	27,96	27,81	29,19	29,06
22/02/2024	129.934	-0,73%	28,24	27,60	28,315	27,935
21/02/2024	237.879	0,32%	28,01	27,855	28,305	28,14
20/02/2024	167.768	-1,30%	28,09	27,97	28,55	28,05
19/02/2024	187.151	-0,84%	28,54	28,245	29,08	28,42
16/02/2024	187.151	-0,84%	28,54	28,245	29,08	28,42
15/02/2024	149.170	3,99%	27,40	27,62	28,80	28,66
14/02/2024	166.797	1,66%	27,40	27,20	27,89	27,56
13/02/2024	127.129	-4,37%	27,92	26,91	27,9317	27,11
12/02/2024	135.593	1,58%	27,92	27,96	28,50	28,35
09/02/2024	245.179	0,04%	27,92	27,54	28,04	27,91
08/02/2024	155.853	2,42%	27,19	27,19	28,13	27,90
07/02/2024	126.765	-3,78%	28,29	27,17	28,29	27,24
06/02/2024	224.304	3,66%	27,55	27,07	28,45	28,31
05/02/2024	233.816	-1,30%	27,55	26,78	27,55	27,31
02/02/2024	170.634	-0,68%	27,52	27,24	27,79	27,67
01/02/2024	232.365	0,65%	28,37	27,315	28,105	27,86
31/01/2024	136.880	-2,36%	28,37	27,65	28,50	27,68
30/01/2024	122.823	-2,48%	28,78	28,35	28,97	28,35
29/01/2024	233.477	1,22%	28,78	28,545	29,44	29,07
26/01/2024	186.519	-0,45%	29,20	28,28	29,76	28,72
25/01/2024	191.633	2,78%	28,36	28,05	28,86	28,85
24/01/2024	219.924	1,26%	28,11	27,84	28,675	28,07
23/01/2024	191.301	-2,43%	28,73	27,435	29,04	27,72
22/01/2024	531.416	2,67%	27,67	28,52	29,43	28,41
19/01/2024	352.963	0,55%	27,67	26,465	27,67	27,67
18/01/2024	411.286	-1,40%	28,14	27,46	28,17	27,52
17/01/2024	219.685	-1,97%	28,04	27,68	28,13	27,91
16/01/2024	330.716	0,81%	28,12	27,61	28,94	28,47
15/01/2024	188.530	1,88%	28,12	28,00	28,43	28,24
12/01/2024	188.530	1,88%	28,12	28,00	28,43	28,24
11/01/2024	118.888	-1,49%	27,92	27,52	28,02	27,72
10/01/2024	207.422	-0,64%	28,31	27,66	28,31	28,14
09/01/2024	210.027	1,83%	27,51	27,37	28,34	28,32
08/01/2024	190.745	1,39%	27,57	27,25	27,963	27,81
05/01/2024	177.396	-1,12%	27,94	27,23	27,7499	27,43
04/01/2024	96.162	-0,25%	27,94	27,51	27,94	27,74
03/01/2024	139.204	0,29%	27,74	27,46	28,01	27,81
02/01/2024	264.902	-4,18%	29,47	27,69	29,365	27,73
29/12/2023	137.197	-1,67%	29,47	28,72	29,47	28,94
28/12/2023	134.790	-0,84%	29,58	29,34	29,83	29,43
27/12/2023	166.713	0,44%	29,68	29,36	29,90	29,68
26/12/2023	139.816	1,10%	29,41	29,145	29,83	29,55
22/12/2023	206.448	2,17%	28,92	28,74	29,31	29,23
21/12/2023	276.423	4,30%	27,47	27,47	28,63	28,61
20/12/2023	238.832	-2,42%	28,08	27,40	28,31	27,43
19/12/2023	172.445	3,01%	27,60	27,255	28,54	28,11
18/12/2023	192.483	0,15%	27,89	27,17	28,00	27,29
15/12/2023	752.410	-1,48%	27,89	26,89	28,00	27,25
14/12/2023	174.378	0,36%	27,89	27,23	27,99	27,66
13/12/2023	252.393	3,73%	26,53	26,39	27,66	27,56
12/12/2023	258.296	0,26%	26,67	26,13	27,37	26,57
11/12/2023	305.486	-1,52%	27,34	26,17	27,00	26,50
08/12/2023	124.244	-1,32%	27,34	26,86	27,585	26,91
07/12/2023	200.881	1,83%	26,88	26,51	27,55	27,27
06/12/2023	311.927	-3,60%	27,92	26,69	27,85	26,78
05/12/2023	230.314	-1,17%	27,92	27,63	28,42	27,78
04/12/2023	209.703	1,92%	27,65	27,595	28,30	28,11
01/12/2023	249.209	0,73%	27,32	26,81	27,655	27,45
30/11/2023	183.377	1,15%	27,10	26,96	27,86	27,25
29/11/2023	135.144	-0,11%	27,10	26,91	27,56	26,94
28/11/2023	138.361	-0,44%	27,18	26,97	27,785	26,97
27/11/2023	179.851	-2,66%	27,43	26,99	27,6725	27,09
24/11/2023	76.695	-0,51%	27,43	27,40	27,85	27,27
23/11/2023	126.800	0,66%	27,53	27,31	27,92	27,41
22/11/2023	125.841	0,66%	27,53	27,31	27,92	27,41
21/11/2023	112.997	-0,29%	27,17	27,095	27,78	27,23
20/11/2023	211.340	-0,44%	27,45	26,86	27,865	27,31
17/11/2023	482.581	-1,61%	28,16	27,22	28,68	27,43
16/11/2023	198.777	-2,48%	28,69	27,66	28,72	27,88
15/11/2023	376.747	1,96%	28,06	28,06	28,79	28,59
14/11/2023	307.208	2,60%	28,05	27,81	28,51	28,04
13/11/2023	278.309	2,55%	26,48	26,48	27,64	27,33
10/11/2023	394.672	1,95%	26,40	25,735	26,99	26,65
09/11/2023	753.625	11,14%	25,00	24,498	26,81	26,14
08/11/2023	377.289	-1,43%	23,96	23,47	24,23	23,52
07/11/2023	320.964	-0,71%	24,01	23,045	24,13	23,86
06/11/2023	381.818	-1,84%	24,62	23,5581	24,84	24,03
03/11/2023	470.310	1,70%	24,48	24,21	24,48	24,48
02/11/2023	251.056	0,67%	24,24	23,515	24,60	24,07
01/11/2023	232.188	0,25%	23,71	23,58	24,08	23,91
31/10/2023	277.017	0,97%	23,76	23,60	24,05	23,85
30/10/2023	368.215	0,26%	23,76	23,17	24,065	23,62
27/10/2023	183.308	3,04%	22,63	22,00	23,56	23,41
26/10/2023	294.263	-2,28%	23,39	22,69	23,39	22,72
25/10/2023	280.277	-3,13%	23,97	23,18	24,37	23,25
24/10/2023	262.302	1,01%	23,97	23,82	24,625	24,00
23/10/2023	247.068	-2,26%	24,09	23,72	24,625	23,76
20/10/2023	339.043	2,23%	23,90	23,90	24,645	24,31
19/10/2023	582.385	-5,75%	25,08	23,57	25,19	23,78
18/10/2023	267.202	-2,78%	25,80	24,98	26,12	25,23
17/10/2023	516.955	0,50%	25,80	25,80	26,61	25,95
16/10/2023	466.760	3,95%	25,00	24,88	25,85	25,82
13/10/2023	542.945	-3,87%	25,98	24,33	27,00	24,84
12/10/2023	299.015	-4,51%	27,00	25,61	27,00	25,84
11/10/2023	170.379	-0,99%	27,36	26,71	27,73	27,06
10/10/2023	216.669	-0,18%	27,36	27,23	27,73	27,33