$7.05 -0.05 (%) Pozen Inc - NASDAQ

Jan. 23, 2015 | 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
1/23/20157.087.126.867.05196,589
1/22/20156.867.116.607.10240,457
1/21/20157.027.036.786.84271,468
1/20/20157.097.097.027.05338,168
1/16/20156.797.126.797.10233,580
1/15/20157.227.346.746.81305,867
1/14/20156.927.246.867.17337,083
1/13/20156.947.306.897.03468,804
1/12/20157.507.556.886.94824,556
1/9/20157.797.887.657.79395,428
1/8/20157.907.947.757.76312,783
1/7/20157.817.987.767.85280,987
1/6/20158.098.137.747.80380,532
1/5/20157.828.107.828.03461,598
1/2/20158.018.167.807.88197,557
12/31/20147.988.237.988.00275,844
12/30/20147.928.167.927.97162,619
12/29/20148.208.357.918.02229,130
12/26/20147.898.107.878.08144,820
12/24/20147.858.047.807.86145,754
12/23/20147.938.017.787.79483,372
12/22/20148.178.177.807.92328,972
12/19/20147.878.227.788.171,332,859
12/18/20148.158.157.827.90466,497
12/17/20148.418.417.628.101,229,196
12/16/20148.929.168.769.03381,538
12/15/20149.229.328.858.93327,920
12/12/20149.169.308.939.12273,598
12/11/20149.309.439.159.20222,605
12/10/20149.189.349.139.23335,921
12/9/20148.859.238.679.19382,293
12/8/20149.009.258.908.91474,439
12/5/20148.448.988.408.89478,685
12/4/20148.608.608.318.43268,211
12/3/20148.658.658.218.43571,599
12/2/20147.808.547.778.53640,718
12/1/20147.817.817.077.632,914,751
11/28/20148.979.078.878.89156,684
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center