Supernus Pharmaceuticals Inc (SUPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	320.821	-2,18%	35,27	33,97	35,54	34,52
19-05-2023	372.660	0,92%	35,45	34,94	35,575	35,29
18-05-2023	272.750	-0,63%	35,27	34,54	35,43	34,97
17-05-2023	288.275	0,09%	35,27	34,32	35,42	35,19
16-05-2023	262.571	1,21%	34,44	34,22	35,285	35,16
15-05-2023	269.141	1,79%	34,26	34,00	35,00	34,74
12-05-2023	413.641	-4,93%	35,81	33,22	35,93	34,13
11-05-2023	278.137	-2,23%	36,60	35,73	37,42	35,90
10-05-2023	597.553	1,49%	37,00	35,53	38,075	36,72
09-05-2023	281.375	-1,66%	36,69	36,18	36,70	36,18
08-05-2023	189.829	0,22%	36,67	35,98	36,96	36,79
05-05-2023	188.852	0,66%	36,80	36,32	37,08	36,71
04-05-2023	241.904	-2,02%	37,00	35,81	37,00	36,47
03-05-2023	189.044	-0,16%	37,31	37,15	38,09	37,22
02-05-2023	210.080	0,89%	36,73	36,715	37,405	37,28
01-05-2023	135.895	0,24%	36,77	36,525	37,38	36,95
28-04-2023	128.745	-0,22%	36,88	36,70	37,38	36,86
27-04-2023	150.483	0,52%	36,85	36,26	36,98	36,94
26-04-2023	137.523	-1,74%	37,16	36,53	37,24	36,75
25-04-2023	185.074	-0,82%	37,47	37,05	37,59	37,40
24-04-2023	202.001	-2,63%	38,61	37,05	38,61	37,71
21-04-2023	404.877	3,39%	37,79	37,755	39,09	38,73
20-04-2023	425.879	0,65%	37,09	36,58	37,725	37,46
19-04-2023	407.592	2,59%	36,16	35,98	37,27	37,22
18-04-2023	236.576	-1,28%	36,75	35,83	36,75	36,28
17-04-2023	230.876	1,91%	36,16	36,16	36,94	36,75
14-04-2023	237.552	-2,14%	36,85	35,79	36,98	36,06
13-04-2023	227.617	1,15%	36,55	36,49	37,16	36,85
12-04-2023	131.400	-1,09%	36,99	36,40	37,19	36,43
11-04-2023	195.953	-1,37%	37,36	36,72	37,80	36,83
10-04-2023	603.773	0,67%	36,99	36,75	37,68	37,34
06-04-2023	273.432	3,40%	36,01	35,82	37,15	37,09
05-04-2023	124.564	0,45%	35,72	35,60	36,03	35,87
04-04-2023	174.672	-1,98%	36,64	35,50	37,10	35,71
03-04-2023	197.127	0,55%	36,23	36,09	36,68	36,43
31-03-2023	424.008	-0,11%	36,43	36,06	36,745	36,23
30-03-2023	286.836	0,42%	36,25	35,88	36,575	36,27
29-03-2023	144.629	-0,74%	36,55	35,875	37,05	36,12
28-03-2023	173.520	-0,03%	36,20	35,42	36,59	36,39
27-03-2023	197.659	1,76%	36,18	35,93	36,71	36,40
24-03-2023	211.966	2,20%	34,76	34,505	35,92	35,77
23-03-2023	288.932	-1,02%	35,47	34,33	35,88	35,00
22-03-2023	300.098	-3,65%	36,56	35,33	36,62	35,36
21-03-2023	430.025	3,15%	36,13	35,73	36,98	36,70
20-03-2023	257.780	1,86%	35,26	35,13	35,785	35,58
17-03-2023	1.252.348	-2,95%	35,58	34,58	35,985	34,93
16-03-2023	242.082	1,35%	35,17	34,86	36,165	35,99
15-03-2023	320.538	-2,34%	35,73	34,83	36,30	35,51
14-03-2023	347.337	3,92%	35,70	35,44	36,40	36,36
13-03-2023	278.104	0,06%	34,74	34,44	35,81	34,99
10-03-2023	520.661	-4,03%	36,28	34,62	36,28	34,97
09-03-2023	296.742	-3,42%	37,77	36,41	37,88	36,44
08-03-2023	251.233	-1,64%	38,35	37,41	38,41	37,73
07-03-2023	419.784	-0,05%	38,36	37,83	38,56	38,36
06-03-2023	363.055	-3,57%	39,65	37,45	39,65	38,38
03-03-2023	289.215	-0,10%	39,80	39,13	40,12	39,80
02-03-2023	299.300	1,50%	39,10	38,42	40,03	39,84
01-03-2023	582.064	4,42%	37,09	36,56	39,40	39,25
28-02-2023	479.442	-0,98%	37,81	37,49	38,21	37,59
27-02-2023	326.056	-0,11%	38,37	37,58	38,59	37,96
24-02-2023	250.173	-1,55%	38,16	37,73	38,64	38,00
23-02-2023	206.856	0,08%	38,65	38,325	39,04	38,60
22-02-2023	272.658	-0,64%	38,72	38,15	39,035	38,57
21-02-2023	204.302	-1,22%	39,04	38,445	39,485	38,82
20-02-2023	178.410	1,68%	38,82	38,68	39,33	39,30
17-02-2023	178.410	1,68%	38,82	38,68	39,33	39,30
16-02-2023	187.742	0,23%	38,17	37,74	38,84	38,65
15-02-2023	175.987	-0,05%	38,17	38,05	38,78	38,56
14-02-2023	159.909	-2,18%	39,47	38,54	39,73	38,58
13-02-2023	265.053	1,99%	38,83	38,335	39,54	39,44
10-02-2023	230.115	-0,85%	39,05	37,86	39,07	38,67
09-02-2023	333.266	1,85%	38,63	38,22	39,17	39,00
08-02-2023	350.052	0,39%	37,93	37,42	39,00	38,29
07-02-2023	665.880	-6,41%	40,55	37,36	40,69	38,14
06-02-2023	457.172	-2,07%	41,40	40,60	41,57	40,75
03-02-2023	444.738	-1,00%	41,81	41,04	42,07	41,6092
02-02-2023	302.199	1,08%	41,46	41,045	42,09	42,03
01-02-2023	228.117	1,39%	40,95	40,835	42,025	41,58
31-01-2023	349.728	-0,12%	41,29	41,00	42,0773	41,01
30-01-2023	400.439	0,93%	40,65	40,59	41,298	41,06
27-01-2023	271.747	-0,93%	41,06	40,56	41,20	40,68
26-01-2023	140.173	0,05%	41,11	40,57	41,545	41,06
25-01-2023	155.205	-0,89%	41,33	40,275	41,33	41,04
24-01-2023	196.757	0,56%	41,09	40,815	41,695	41,41
23-01-2023	240.328	2,16%	40,70	40,35	41,25	41,18
20-01-2023	220.747	-0,17%	40,45	39,55	40,54	40,31
19-01-2023	200.669	0,35%	40,25	40,025	40,87	40,38
18-01-2023	247.761	0,40%	40,11	40,0601	41,18	40,24
17-01-2023	294.165	0,50%	39,97	39,45	40,11	40,08
16-01-2023	157.871	2,94%	38,78	38,69	39,89	39,88
13-01-2023	157.871	2,94%	38,78	38,69	39,89	39,88
12-01-2023	158.843	0,18%	38,72	38,23	38,96	38,74
11-01-2023	135.271	-0,28%	38,70	38,10	38,92	38,67
10-01-2023	504.585	0,60%	38,56	38,21	39,48	38,78
09-01-2023	176.549	-2,11%	39,41	38,45	39,82	38,55
06-01-2023	321.402	0,97%	39,25	38,88	39,92	39,38
05-01-2023	232.287	1,09%	38,45	38,12	39,24	39,00
04-01-2023	421.825	2,96%	37,86	37,40	38,63	38,58
03-01-2023	653.708	5,05%	36,16	36,1599	37,54	37,47
02-01-2023	223.355	-0,59%	35,74	35,2565	35,86	35,67