Supernus Pharmaceuticals Inc (SUPN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	223.355	-0,59%	35,74	35,2565	35,86	35,67
29/12/2022	192.111	0,36%	35,84	35,66	36,31	35,88
28/12/2022	231.142	-2,54%	36,70	35,59	36,70	35,75
27/12/2022	172.550	-2,11%	37,49	36,64	37,49	36,68
23/12/2022	65.198	-0,29%	37,51	37,24	37,80	37,44
22/12/2022	240.995	-0,87%	37,78	36,81	37,86	37,55
21/12/2022	325.330	1,18%	37,80	37,46	38,40	37,88
20/12/2022	379.899	3,89%	36,19	35,95	38,09	37,44
19/12/2022	223.347	-2,60%	36,90	35,85	37,42	36,04
16/12/2022	882.047	4,28%	35,08	34,95	37,255	37,00
15/12/2022	242.156	-0,25%	35,37	34,81	35,515	35,48
14/12/2022	246.120	0,77%	35,23	35,01	35,99	35,57
13/12/2022	289.815	-0,70%	36,27	35,06	36,39	35,30
12/12/2022	161.079	0,91%	35,21	34,98	35,84	35,55
09/12/2022	268.573	-0,98%	35,55	34,94	35,66	35,23
08/12/2022	129.360	-0,08%	35,58	35,27	35,964	35,58
07/12/2022	121.591	0,03%	35,79	34,79	36,075	35,61
06/12/2022	502.400	-0,03%	35,62	35,3238	35,89	35,60
05/12/2022	903.996	-5,07%	36,85	35,04	36,3683	35,61
02/12/2022	1.373.934	1,32%	36,85	36,1102	37,89	37,51
01/12/2022	1.432.179	0,82%	36,00	36,93	37,69	37,02
30/11/2022	724.134	6,44%	36,00	35,66	36,71	36,72
29/11/2022	725.388	1,12%	35,51	35,4345	36,48	36,00
28/11/2022	740.171	1,01%	35,11	34,92	35,60	35,565
25/11/2022	278.558	1,06%	34,85	34,535	35,36	35,21
24/11/2022	280.136	-0,26%	34,91	34,65	35,23	34,84
23/11/2022	280.136	-0,26%	34,91	34,65	35,23	34,84
22/11/2022	477.931	0,87%	34,91	34,45	35,025	34,93
21/11/2022	405.664	0,29%	34,71	34,3874	35,06	34,63
18/11/2022	393.864	1,32%	34,71	34,35	34,86	34,53
17/11/2022	709.499	1,07%	33,51	33,51	34,35	34,08
16/11/2022	536.584	-0,82%	34,07	33,66	34,18	33,72
15/11/2022	668.605	-1,33%	34,89	33,87	35,04	34,04
14/11/2022	341.409	-1,51%	35,32	34,33	35,98	34,50
11/11/2022	339.019	2,22%	35,32	34,4028	35,25	35,03
10/11/2022	465.511	4,87%	35,32	33,34	34,60	34,27
09/11/2022	408.953	-5,85%	35,32	31,93	35,2803	32,67
08/11/2022	291.085	-0,06%	34,80	34,20	34,94	34,70
07/11/2022	248.351	2,09%	33,92	33,70	34,76	34,71
04/11/2022	212.808	-0,93%	34,35	33,04	34,32	33,99
03/11/2022	250.591	-0,09%	33,89	33,01	34,42	34,31
02/11/2022	192.772	0,09%	34,40	34,0301	35,27	34,34
01/11/2022	114.260	0,12%	34,53	34,25	34,68	34,31
31/10/2022	141.954	-1,44%	34,53	34,14	34,89	34,27
28/10/2022	104.373	2,03%	34,40	34,285	34,835	34,77
27/10/2022	121.209	-1,39%	34,39	33,88	34,83	34,08
26/10/2022	162.450	0,88%	34,51	34,48	34,925	34,56
25/10/2022	98.326	1,09%	33,93	33,92	34,685	34,26
24/10/2022	84.361	0,74%	33,91	33,45	34,09	33,89
21/10/2022	77.274	2,16%	33,91	31,72	33,91	33,61
20/10/2022	89.298	-1,73%	33,91	32,66	33,39	32,89
19/10/2022	162.618	-1,50%	33,91	33,15	33,975	33,47
18/10/2022	120.243	1,22%	33,91	33,80	34,43	33,96
17/10/2022	201.857	3,39%	32,82	32,82	33,61	33,56
14/10/2022	179.651	1,00%	31,43	31,88	32,70	32,46
13/10/2022	270.819	3,38%	31,43	30,53	32,58	32,14
12/10/2022	130.053	-0,70%	31,43	30,945	31,41	31,09
11/10/2022	421.469	-1,36%	31,43	30,31	31,82	31,31
10/10/2022	663.851	-4,66%	29,9999	29,55	33,58	31,74
07/10/2022	201.217	-2,29%	34,22	33,29	34,22	33,29
06/10/2022	264.472	0,93%	34,06	33,52	34,10	34,065
05/10/2022	254.888	-1,49%	34,20	33,615	34,32	33,75
04/10/2022	271.904	2,27%	33,80	33,66	34,61	34,26
03/10/2022	243.351	-1,03%	34,02	33,02	34,02	33,50
30/09/2022	401.471	1,71%	33,38	33,31	34,33	33,85
29/09/2022	247.965	-0,39%	33,07	32,47	33,31	33,28
28/09/2022	404.726	5,06%	32,10	31,92	33,88	33,41
27/09/2022	480.107	-2,27%	32,91	31,44	33,12	31,80
26/09/2022	176.650	-1,63%	32,91	32,48	33,46	32,54
23/09/2022	253.523	0,43%	32,91	32,15	33,14	33,08
22/09/2022	324.685	-3,94%	34,16	32,65	34,03	32,94
21/09/2022	219.178	-0,75%	34,60	34,28	35,23	34,29
20/09/2022	213.627	-2,43%	35,41	34,10	35,41	34,55
19/09/2022	298.381	1,46%	34,69	34,505	35,52	35,41
16/09/2022	622.462	0,20%	34,60	34,075	35,04	34,90
15/09/2022	122.632	0,58%	34,69	34,54	34,94	34,83
14/09/2022	146.210	0,00%	34,68	34,53	35,12	34,63
13/09/2022	154.417	-1,37%	34,53	33,47	34,89	34,63
12/09/2022	289.709	1,33%	34,28	34,55	35,73	35,11
09/09/2022	170.594	0,29%	34,28	34,50	35,185	34,65
08/09/2022	213.212	0,96%	34,28	33,97	34,91	34,55
07/09/2022	244.983	0,32%	34,07	33,75	34,94	34,22
06/09/2022	150.703	-1,86%	35,18	33,69	34,49	34,11
05/09/2022	110.321	-1,86%	35,18	34,155	35,3392	34,39
02/09/2022	110.321	-1,86%	35,18	34,155	35,3392	34,39
01/09/2022	303.993	2,37%	34,06	33,57	35,07	35,04
31/08/2022	259.488	2,18%	34,15	34,00	35,06	34,23
30/08/2022	400.793	-0,74%	33,71	32,85	33,56	33,50
29/08/2022	321.711	-0,27%	33,57	33,40	34,16	33,75
26/08/2022	169.096	-3,48%	35,21	33,55	35,17	33,84
25/08/2022	156.417	-0,40%	35,25	34,49	35,25	35,06
24/08/2022	132.575	0,09%	35,25	35,10	35,46	35,16
23/08/2022	223.829	-0,45%	35,24	34,5909	35,60	35,13
22/08/2022	280.430	-0,62%	35,61	35,16	36,08	35,29
19/08/2022	332.417	4,87%	33,54	33,64	35,55	35,51
18/08/2022	146.099	1,04%	33,54	33,315	33,94	33,86
17/08/2022	200.073	-1,38%	33,75	33,01	33,885	33,51
16/08/2022	195.178	0,04%	34,21	33,37	34,26	34,005
15/08/2022	531.960	3,66%	32,75	32,095	34,19	33,99
12/08/2022	337.600	4,89%	31,43	31,06	32,79	32,79