Premium
Supernus Pharmaceuticals Inc (SUPN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.482968988307 | 39.34 | 39.535 | 37.43 | 343109 | 38.58452211 | CS |
| 4 | 1.33 | 3.48167539267 | 38.2 | 40.28 | 36.12 | 346341 | 38.59757899 | CS |
| 12 | 3.23 | 8.89807162534 | 36.3 | 40.28 | 34.38 | 345549 | 37.28615804 | CS |
| 26 | 7.03 | 21.6307692308 | 32.5 | 40.28 | 29.5 | 357655 | 35.22881085 | CS |
| 52 | 12.03 | 43.7454545455 | 27.5 | 40.28 | 25.53 | 432155 | 31.93748805 | CS |
| 156 | 9.12 | 29.9901348241 | 30.41 | 42.09 | 21.99 | 420778 | 31.97728743 | CS |
| 260 | 15.97 | 67.7843803056 | 23.56 | 42.09 | 13.12 | 455976 | 28.97200005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 39.53 | 0.54 | 1.38 | 39.1 | 39.54 | 38.56 | 204760 |
| 1739403300 | 38.99 | 0.34 | 0.88 | 38.34 | 39.49 | 38.27 | 359842 |
| 1739316900 | 38.65 | 0.72 | 1.90 | 37.76 | 38.66 | 37.66 | 312050 |
| 1739230500 | 37.93 | -0.47 | -1.22 | 38.32 | 38.85 | 37.43 | 275386 |
| 1738971300 | 38.4 | -0.45 | -1.16 | 38.924173 | 38.924173 | 38.14 | 413604 |
| 1738884900 | 38.85 | -0.63 | -1.60 | 39.34 | 39.535 | 38.71 | 339395 |
| 1738798500 | 39.48 | -0.52 | -1.30 | 40.28 | 40.28 | 39.37 | 310359 |
| 1738712100 | 40 | 2.64 | 7.07 | 39.49 | 40.24 | 39.06 | 641450 |
| 1738625700 | 37.36 | -1.01 | -2.63 | 37.525 | 38.22 | 36.12 | 765787 |
| 1738366500 | 38.37 | -0.32 | -0.83 | 38.66 | 38.96 | 38.33 | 325652 |
| 1738280100 | 38.69 | -0.31 | -0.79 | 39.4 | 39.88 | 38.59 | 273411 |
| 1738193700 | 39 | -0.15 | -0.38 | 39.15 | 39.36 | 38.2 | 255211 |
| 1738107300 | 39.15 | -0.26 | -0.66 | 39.39 | 39.69 | 38.94 | 212437 |
| 1738020900 | 39.41 | 0.86 | 2.23 | 38.76 | 39.686 | 38.76 | 274919 |
| 1737761700 | 38.55 | 0.38 | 1.00 | 38.38 | 39.24 | 38.38 | 330138 |
| 1737675300 | 38.17 | 0 | 0.00 | 38.17 | 38.17 | 38.17 | 0 |
| 1737588900 | 38.17 | -0.41 | -1.06 | 38.5 | 38.66 | 37.91 | 379068 |
| 1737502500 | 38.58 | 0.84 | 2.23 | 37.84 | 38.65 | 37.84 | 176301 |
| 1737156900 | 37.74 | -0.13 | -0.34 | 37.92 | 38.13 | 37.27 | 199736 |
| 1737070500 | 37.87 | -0.44 | -1.15 | 38.2 | 38.68 | 37.85 | 312023 |
| 1736984100 | 38.31 | 0.49 | 1.30 | 38.21 | 38.43 | 37.53 | 333899 |
| 1736897700 | 37.82 | 0.25 | 0.67 | 37.7 | 37.98 | 37.4 | 221860 |
| 1736811300 | 37.57 | 0.08 | 0.21 | 37.36 | 38.06 | 37.075 | 301175 |
| 1736552100 | 37.49 | -0.57 | -1.50 | 37.67 | 37.67 | 36.8 | 362377 |
| 1736379300 | 38.06 | 0.63 | 1.68 | 36.97 | 38.305 | 36.76 | 292429 |
| 1736292900 | 37.43 | 0.38 | 1.03 | 36.73 | 37.55 | 36.71 | 237075 |
| 1736206500 | 37.05 | 0.13 | 0.35 | 37.72 | 38.33 | 36.8 | 825318 |
| 1735947300 | 36.92 | 0.49 | 1.35 | 36.62 | 36.93 | 36.28 | 402880 |
| 1735860900 | 36.43 | 0.27 | 0.75 | 36.63 | 36.9 | 36.125 | 305761 |
| 1735688100 | 36.16 | -0.75 | -2.03 | 36.91 | 37.0511 | 35.73 | 354549 |
| 1735601700 | 36.91 | -0.27 | -0.73 | 36.54 | 37.28 | 35.96 | 485031 |
| 1735342500 | 37.18 | 0.9 | 2.48 | 36.18 | 37.34 | 36.05 | 595248 |
| 1735256100 | 36.28 | 0.68 | 1.91 | 35.42 | 36.29 | 35.375 | 160362 |
| 1735077840 | 35.6 | 0.01 | 0.03 | 35.44 | 35.64 | 34.78 | 125303 |
| 1734996900 | 35.59 | 0.16 | 0.45 | 34.9 | 35.66 | 34.805 | 257773 |
| 1734737700 | 35.43 | -0.34 | -0.95 | 35.28 | 36.29 | 34.995 | 964276 |
| 1734651300 | 35.77 | 0.31 | 0.87 | 35.68 | 35.79 | 35 | 270941 |
| 1734564900 | 35.46 | -0.76 | -2.10 | 36.25 | 36.6099 | 35.18 | 318186 |
| 1734478500 | 36.22 | -0.27 | -0.74 | 36.75 | 36.975 | 36.15 | 300748 |
| 1734392100 | 36.49 | 0.32 | 0.88 | 36.17 | 37.07 | 35.96 | 362635 |
| 1734132900 | 36.17 | 0.01 | 0.03 | 37 | 37.28 | 35.68 | 438051 |
| 1734046500 | 36.16 | -0.69 | -1.87 | 36.88 | 36.97 | 36.11 | 505757 |
| 1733960100 | 36.85 | 0.11 | 0.30 | 36.79 | 37.28 | 36.59 | 252307 |
| 1733873700 | 36.74 | 0.06 | 0.16 | 36.905 | 37.27 | 36.48 | 233585 |
| 1733787300 | 36.68 | -0.49 | -1.32 | 37.21 | 37.62 | 36.605 | 269571 |
| 1733528100 | 37.17 | 0.18 | 0.49 | 37.25 | 37.475 | 36.74 | 218551 |
| 1733441700 | 36.99 | -0.16 | -0.43 | 36.83 | 37.44 | 36.2 | 245802 |
| 1733355300 | 37.15 | 0.12 | 0.32 | 36.802 | 37.52 | 36.665 | 269131 |
| 1733268900 | 37.03 | -0.28 | -0.75 | 36.6 | 37.04 | 36.21 | 396869 |
| 1733182500 | 37.31 | 0.74 | 2.02 | 36.45 | 37.41 | 36.1629 | 349906 |
| 1732917840 | 36.57 | -0.42 | -1.14 | 36.91 | 37.05 | 36.15 | 223171 |
| 1732750500 | 36.99 | 0.85 | 2.35 | 36.4 | 37.23 | 36.03 | 502307 |
| 1732664100 | 36.14 | 0.04 | 0.11 | 36.135 | 36.585 | 35.905 | 199055 |
| 1732577700 | 36.1 | -0.12 | -0.33 | 36.55 | 37.21 | 36.1 | 283057 |
| 1732318500 | 36.22 | 0.4 | 1.12 | 35.9 | 36.66 | 35.85 | 204483 |
| 1732232100 | 35.82 | -0.3 | -0.83 | 36.305 | 36.53 | 35.535 | 228801 |
| 1732145700 | 36.12 | 0.59 | 1.66 | 35.555 | 36.5 | 35.32 | 200186 |
| 1732059300 | 35.53 | 0.28 | 0.79 | 34.88 | 35.64 | 34.88 | 205723 |
| 1731972900 | 35.25 | -0.32 | -0.90 | 35.35 | 36.2 | 34.86 | 221529 |
| 1731713700 | 35.57 | -0.61 | -1.69 | 36.39 | 36.39 | 35.23 | 402130 |
| 1731627300 | 36.18 | -1.59 | -4.21 | 38.32 | 38.32 | 35.87 | 365174 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
