Pozen Inc $8.73

up +0.26


16/4/2014 08:10 PM  |  NASDAQ : POZN  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POZN historical data

Date Open High Low Close Volume
4/16/20148.588.768.368.73293,209
4/15/20148.718.808.108.47392,344
4/14/20148.748.948.468.65545,259
4/11/20148.498.758.268.54509,157
4/10/20148.798.798.368.49469,311
4/9/20148.618.818.608.73518,032
4/8/20148.188.658.018.52754,570
4/7/20147.638.057.567.99426,724
4/4/20147.948.027.587.69500,939
4/3/20148.318.357.887.89460,539
4/2/20148.298.348.108.32244,215
4/1/20148.058.227.978.21243,777
3/31/20147.888.067.868.00226,373
3/28/20147.918.057.807.85177,065
3/27/20147.978.137.787.91201,633
3/26/20148.178.327.947.95239,585
3/25/20148.308.508.058.09602,196
3/24/20148.618.618.008.22365,803
3/21/20148.748.758.558.61308,101
3/20/20148.738.758.568.74133,561
3/19/20148.688.758.508.73166,659
3/18/20148.578.758.528.65367,305
3/17/20148.758.788.558.59453,114
3/14/20148.688.768.558.67302,455
3/13/20148.378.768.378.65492,891
3/12/20148.248.348.218.33589,267
3/11/20148.118.298.108.26535,023
3/10/20148.238.268.018.10228,921
3/7/20148.278.368.158.23304,100
3/6/20148.018.268.008.21403,050
3/5/20147.998.287.908.00544,354
3/4/20148.098.318.008.11313,776
3/3/20147.888.187.858.01275,698
2/28/20148.148.287.877.96226,517
2/27/20148.078.187.748.11198,374
2/26/20148.208.288.068.11177,183
2/25/20148.218.328.168.21118,821
2/24/20148.298.338.198.20182,781
2/21/20148.238.358.208.27178,986
2/20/20148.008.277.888.21175,183
2/19/20148.038.077.807.98277,566
2/18/20147.898.097.718.07257,740
2/14/20148.058.057.837.93176,095
2/13/20147.958.117.958.04157,825
2/12/20148.158.187.958.02154,599
2/11/20148.058.167.918.15206,566
2/10/20147.728.127.668.02266,807
2/7/20147.517.847.497.73165,372
2/6/20147.477.607.437.46144,893
2/5/20147.787.987.377.47287,343
2/4/20147.737.907.607.81222,414
2/3/20147.797.937.677.68326,899
1/31/20148.088.087.807.84264,811
1/30/20147.998.247.998.15186,835
1/29/20148.168.167.887.92190,922
1/28/20148.218.357.988.22313,935
1/27/20148.368.537.818.22513,912
1/24/20148.638.658.358.40370,407
1/23/20148.408.718.218.69350,912
1/22/20148.738.788.398.40301,770
1/21/20148.888.998.558.75477,176
1/17/20148.648.918.648.80267,552
1/16/20148.658.738.538.62206,945
1/15/20148.558.798.528.57185,157
1/14/20148.378.648.308.57308,939
1/13/20148.208.458.208.32387,393
1/10/20148.228.258.138.24248,882
1/9/20148.188.298.098.19179,041
1/8/20148.178.258.108.18228,845
1/7/20148.108.198.058.14309,883
1/6/20148.138.338.058.11430,629
1/3/20148.308.327.958.14430,725
1/2/20148.038.307.808.28658,485
12/31/20137.728.257.668.041,138,140
12/30/20139.509.659.319.65786,755
12/27/20139.759.889.629.77360,945
12/26/20139.679.759.559.67388,797
12/24/20139.409.909.389.70311,499
12/23/20139.469.789.159.43604,884
12/20/20139.269.739.119.68602,694
12/19/20139.429.529.109.27379,502
12/18/20139.469.659.359.42396,851
12/17/20139.479.529.359.42429,708
12/16/20139.259.639.249.50504,271
12/13/20139.079.379.009.23380,240
12/12/20138.729.048.729.02476,170
12/11/20138.779.128.468.74780,651
12/10/20138.338.868.268.76823,750
12/9/20138.028.337.938.30685,299
12/6/20138.048.107.868.02459,478
12/5/20137.948.117.877.99619,115
12/4/20137.957.957.567.94517,430
12/3/20137.857.977.807.96431,041
12/2/20137.928.107.767.85803,602
11/29/20137.957.987.767.90230,598
11/27/20137.907.937.857.91567,322
11/26/20137.907.917.747.89575,718
11/25/20137.897.917.697.90880,317
11/22/20137.837.907.457.791,430,400
11/21/20136.806.816.656.80642,923
Trading Center