Supernus Pharmaceuticals Inc (SUPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	153.452	-0,22%	26,88	27,08	27,60	27,38
06/10/2023	187.936	0,29%	26,88	27,06	27,82	27,44
05/10/2023	198.036	1,67%	26,88	26,88	27,44	27,36
04/10/2023	217.916	-0,66%	27,14	26,74	27,28	26,91
03/10/2023	236.895	-0,11%	26,98	26,64	27,50	27,09
02/10/2023	285.825	-1,63%	27,53	26,84	27,65	27,12
29/09/2023	238.579	-1,82%	28,20	27,51	28,245	27,57
28/09/2023	319.023	-1,75%	28,51	28,01	28,95	28,08
27/09/2023	440.844	-2,16%	28,56	28,10	29,445	28,58
26/09/2023	310.061	2,28%	28,11	28,10	28,815	29,21
25/09/2023	184.795	1,38%	28,11	28,10	28,815	28,56
22/09/2023	261.725	1,95%	27,39	27,28	28,34	28,17
21/09/2023	216.388	-0,11%	27,39	27,28	27,73	27,63
20/09/2023	263.792	-2,74%	28,48	27,63	28,71	27,66
19/09/2023	264.338	0,46%	28,32	28,0908	28,57	28,44
18/09/2023	357.029	-3,15%	29,33	28,19	29,41	28,31
15/09/2023	1.604.343	-0,17%	29,33	28,73	29,515	29,23
14/09/2023	406.272	-2,50%	30,82	29,08	30,3075	29,28
13/09/2023	234.829	-2,53%	29,80	29,89	30,82	30,03
12/09/2023	196.441	3,46%	29,80	29,645	30,84	30,81
11/09/2023	245.603	-2,65%	30,70	29,554	30,80	29,78
08/09/2023	322.532	1,76%	31,74	29,65	30,67	30,59
07/09/2023	260.545	-5,08%	31,74	29,93	31,74	30,06
06/09/2023	347.122	-0,28%	32,14	31,34	32,28	31,67
05/09/2023	334.921	-2,25%	32,14	31,67	32,335	31,76
04/09/2023	255.605	2,04%	32,14	32,10	32,76	32,49
01/09/2023	255.605	2,04%	32,14	32,10	32,76	32,49
31/08/2023	277.612	-0,41%	31,99	31,72	32,40	31,84
30/08/2023	265.218	0,98%	31,27	31,24	32,13	31,97
29/08/2023	232.914	1,18%	31,27	30,64	32,82	31,66
28/08/2023	176.648	-0,32%	31,69	30,82	31,615	31,29
25/08/2023	126.952	-0,85%	31,69	31,37	31,92	31,39
24/08/2023	162.340	-1,37%	32,01	31,535	32,28	31,66
23/08/2023	159.288	0,56%	31,36	32,01	32,38	32,10
22/08/2023	275.965	1,69%	31,36	31,095	32,21	31,92
21/08/2023	288.762	1,36%	30,84	30,65	31,64	31,39
18/08/2023	296.164	2,48%	30,04	29,97	31,39	30,97
17/08/2023	271.509	-2,36%	30,94	30,11	31,20	30,22
16/08/2023	343.508	-2,80%	31,78	30,42	31,83	30,95
15/08/2023	207.166	1,50%	31,36	30,775	31,97	31,84
14/08/2023	215.815	-1,63%	31,78	31,03	32,58	31,37
11/08/2023	295.986	0,32%	31,78	31,53	32,58	31,89
10/08/2023	434.054	4,13%	30,76	30,54	32,20	31,79
09/08/2023	981.742	-7,23%	32,23	29,30	31,805	30,53
08/08/2023	541.842	2,05%	32,23	32,26	32,98	32,91
07/08/2023	328.676	0,22%	32,23	31,88	32,76	32,25
04/08/2023	260.462	1,04%	31,80	31,65	32,41	32,18
03/08/2023	145.970	1,02%	30,73	31,50	31,88	31,85
02/08/2023	276.365	-0,51%	30,73	31,22	31,86	31,53
01/08/2023	408.959	3,26%	30,73	30,53	31,85	31,69
31/07/2023	217.172	0,89%	30,24	30,35	30,90	30,69
28/07/2023	168.165	0,96%	30,24	30,20	30,73	30,42
27/07/2023	271.231	-0,20%	30,24	29,85	30,40	30,13
26/07/2023	176.205	-0,30%	30,11	29,82	30,32	30,19
25/07/2023	301.183	0,77%	29,87	29,87	30,45	30,28
24/07/2023	202.628	-1,83%	30,83	29,79	30,59	30,05
21/07/2023	203.582	-0,13%	30,83	30,44	31,22	30,61
20/07/2023	155.090	1,09%	30,49	30,14	30,77	30,65
19/07/2023	279.074	1,34%	29,99	29,74	30,66	30,32
18/07/2023	432.708	1,67%	29,42	29,37	30,45	29,92
17/07/2023	236.845	-2,00%	30,68	29,37	29,95	29,43
14/07/2023	248.431	-0,86%	30,68	29,90	30,47	30,03
13/07/2023	203.278	-0,69%	30,68	30,26	30,68	30,29
12/07/2023	284.672	-0,68%	29,97	30,28	31,11	30,50
11/07/2023	231.412	2,95%	29,97	29,75	30,84	30,71
10/07/2023	283.072	0,64%	29,57	29,56	30,06	29,83
07/07/2023	200.462	0,37%	29,62	29,475	29,82	29,64
06/07/2023	230.582	0,00%	29,20	29,06	29,61	29,53
05/07/2023	272.226	-1,24%	29,90	29,35	29,85	29,53
04/07/2023	111.717	-0,53%	30,02	29,73	30,22	29,90
03/07/2023	111.717	-0,53%	30,02	29,73	30,22	29,90
30/06/2023	324.648	0,50%	30,00	29,70	30,22	30,06
29/06/2023	311.559	-0,83%	30,16	29,585	30,27	29,91
28/06/2023	254.923	-0,03%	30,10	29,81	30,35	30,16
27/06/2023	491.771	-0,72%	30,54	29,64	30,54	30,17
26/06/2023	930.095	-6,87%	32,20	29,99	32,32	30,39
23/06/2023	1.122.339	-2,68%	33,23	32,155	33,28	32,63
22/06/2023	170.916	1,12%	33,21	32,84	33,71	33,53
21/06/2023	201.531	-1,13%	33,54	32,77	33,54	33,16
20/06/2023	309.504	-0,68%	33,53	33,07	34,03	33,54
19/06/2023	997.858	0,54%	33,94	33,20	34,12	33,77
16/06/2023	997.858	0,54%	33,94	33,20	34,12	33,77
15/06/2023	259.253	-0,65%	34,00	33,385	34,04	33,59
14/06/2023	231.078	-0,18%	34,00	33,61	34,1875	33,81
13/06/2023	251.158	-0,38%	33,86	33,52	34,37	33,87
12/06/2023	307.097	-2,36%	34,76	33,98	35,375	34,00
09/06/2023	306.540	-2,16%	35,60	34,71	35,879	34,82
08/06/2023	217.607	0,40%	35,32	35,32	35,94	35,59
07/06/2023	262.260	2,49%	34,69	34,5325	35,65	35,45
06/06/2023	204.085	2,70%	33,81	33,545	34,76	34,59
05/06/2023	217.580	0,45%	33,23	32,62	33,78	33,68
02/06/2023	424.630	1,73%	33,35	33,03	33,71	33,53
01/06/2023	431.377	-0,54%	33,33	32,575	33,31	32,96
31/05/2023	233.879	-1,07%	33,62	33,11	33,945	33,26
30/05/2023	233.879	-1,07%	33,62	33,11	33,945	33,26
29/05/2023	126.480	0,24%	33,46	33,30	33,74	33,62
26/05/2023	126.480	0,24%	33,46	33,30	33,74	33,62
25/05/2023	269.644	-0,50%	33,46	33,16	34,44	33,54
24/05/2023	269.320	-1,03%	34,03	33,425	34,15	33,71
23/05/2023	340.600	-1,33%	34,54	33,66	34,65	34,06