$9.00 +0.03 (%) Pozen Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POZN historical data

Date Open High Low Close Volume
11/26/20149.009.028.889.00122,649
11/25/20149.059.098.968.97151,016
11/24/20148.869.108.869.03299,253
11/21/20149.009.058.808.86241,234
11/20/20148.708.958.338.93500,362
11/19/20148.959.028.778.80205,779
11/18/20149.069.168.829.00324,439
11/17/20149.049.208.959.00376,728
11/14/20149.279.388.959.09412,726
11/13/20149.399.529.259.29274,841
11/12/20149.359.449.339.39160,465
11/11/20149.509.539.329.42268,886
11/10/20149.469.629.369.49474,927
11/7/20149.359.719.259.32408,451
11/6/20149.179.539.009.50941,382
11/5/20149.129.138.778.81178,825
11/4/20149.059.168.939.05182,324
11/3/20149.129.179.019.12228,771
10/31/20149.189.339.009.07357,788
10/30/20148.749.208.719.17600,850
10/29/20148.848.878.718.74268,192
10/28/20148.808.838.768.82721,656
10/27/20148.758.848.668.74208,144
10/24/20148.788.948.698.75267,232
10/23/20148.608.998.588.75490,312
10/22/20148.308.608.258.47334,792
10/21/20148.108.327.928.27295,753
10/20/20148.028.348.028.08522,176
10/17/20148.258.298.098.12277,620
10/16/20148.048.198.038.14635,448
10/15/20147.918.177.788.13321,201
10/14/20148.118.207.868.00343,085
10/13/20148.008.207.968.03262,733
10/10/20147.988.187.927.95253,740
10/9/20148.208.207.928.01415,821
10/8/20147.808.197.808.17342,956
10/7/20147.998.037.787.79181,057
10/6/20148.258.257.928.03180,458
10/3/20148.008.307.818.16307,067
10/2/20147.658.007.617.94213,401
10/1/20147.407.727.267.68276,895
9/30/20147.557.567.287.34394,417
9/29/20147.677.797.347.61376,306
9/26/20147.767.877.677.76151,940
9/25/20148.008.007.697.73204,326
9/24/20148.048.087.928.05163,105
9/23/20148.258.257.907.94242,999
9/22/20147.838.037.758.00259,760
9/19/20147.998.047.807.89314,435
9/18/20148.148.147.827.94151,188
9/17/20148.048.268.048.12248,950
9/16/20147.858.107.858.09174,595
9/15/20148.058.107.757.89172,717
9/12/20148.308.308.048.05155,110
9/11/20148.218.328.118.32103,796
9/10/20148.108.318.008.27109,144
9/9/20148.348.348.038.08255,937
9/8/20148.278.368.138.35180,148
9/5/20148.208.348.158.30173,528
9/4/20148.368.438.158.2398,808
9/3/20148.368.508.268.35224,757
9/2/20148.308.488.228.33295,793
8/29/20148.048.307.978.30158,215
8/28/20148.308.357.968.04164,324
8/27/20148.368.468.268.32135,147
8/26/20148.288.478.168.37229,353
8/25/20147.818.367.818.24261,551
8/22/20147.717.777.657.77169,784
8/21/20147.687.877.667.72221,420
8/20/20147.837.927.617.65222,348
8/19/20147.908.017.807.86195,149
8/18/20148.018.037.857.90234,157
8/15/20147.967.997.827.90296,072
8/14/20147.908.007.867.87200,070
8/13/20148.078.097.957.97269,790
8/12/20148.198.207.978.04345,578
8/11/20148.198.338.038.18356,391
8/8/20147.748.227.688.18429,983
8/7/20147.737.997.357.46326,317
8/6/20147.137.397.107.37190,336
8/5/20147.147.307.107.17160,318
8/4/20147.137.227.017.16154,598
8/1/20147.247.317.007.09370,831
7/31/20147.087.355.967.24302,989
7/30/20147.347.477.227.36331,628
7/29/20146.917.306.917.28335,171
7/28/20147.707.706.556.931,444,343
7/25/20147.927.967.807.86151,021
7/24/20148.098.127.917.92156,665
7/23/20148.018.158.018.05111,148
7/22/20148.088.257.948.01186,417
7/21/20148.118.208.018.07153,834
7/18/20147.808.217.808.15216,545
7/17/20148.198.337.707.83480,653
7/16/20148.468.488.128.20683,002
7/15/20149.009.008.738.85289,055
7/14/20148.949.078.859.00205,999
7/11/20148.738.878.698.85149,961
7/10/20148.738.858.618.75160,634
7/9/20148.989.028.768.92179,013
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center