$7.82 -0.02 (%) Pozen Inc - NASDAQ

May. 6, 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
5/6/20157.867.977.697.8285,420
5/5/20157.958.047.617.84135,922
5/4/20158.028.298.008.0185,193
5/1/20157.798.137.798.01177,124
4/30/20157.988.147.667.82236,089
4/29/20158.118.297.988.0575,133
4/28/20158.298.398.008.25138,558
4/27/20158.428.508.238.26176,944
4/24/20158.298.608.268.40121,166
4/23/20158.348.348.218.32151,200
4/22/20158.178.558.168.36208,801
4/21/20158.018.157.968.14123,565
4/20/20157.888.057.787.98207,586
4/17/20158.008.077.677.80244,204
4/16/20158.058.157.958.06106,566
4/15/20158.138.158.008.10150,055
4/14/20158.038.137.938.06103,499
4/13/20158.078.207.988.02142,949
4/10/20157.778.107.738.04256,474
4/9/20157.747.877.627.7778,583
4/8/20157.697.817.587.77208,939
4/7/20157.707.837.637.70183,867
4/6/20157.517.707.517.70127,782
4/2/20157.727.727.487.54172,768
4/1/20157.667.737.447.69275,429
3/31/20157.697.887.667.72201,840
3/30/20157.707.827.567.69196,003
3/27/20157.617.977.607.68173,614
3/26/20157.437.747.407.61152,793
3/25/20157.797.797.457.45226,874
3/24/20157.828.007.717.79168,253
3/23/20157.657.887.597.79175,455
3/20/20157.787.897.617.64204,650
3/19/20157.577.787.467.73150,653
3/18/20157.527.627.477.56109,007
3/17/20157.477.607.447.56149,088
3/16/20157.607.607.307.48177,833
3/13/20157.397.647.387.55240,439
3/12/20157.217.457.167.37231,416
3/11/20157.207.307.107.20211,602
3/10/20157.047.356.947.20366,414
3/9/20157.207.346.567.03704,682
3/6/20157.307.537.247.30402,418
3/5/20157.287.417.247.30172,053
3/4/20157.257.317.187.24172,668
3/3/20157.357.387.137.25169,478
3/2/20157.347.427.307.38167,541
2/27/20157.417.507.317.33204,969
2/26/20157.367.497.237.44216,518
2/25/20157.207.387.207.38128,758
2/24/20157.407.497.227.23192,814
2/23/20157.297.507.227.39201,992
2/20/20157.287.337.157.32137,025
2/19/20157.237.327.167.26151,899
2/18/20157.107.326.857.21322,748
2/17/20156.987.086.786.81258,424
2/13/20156.797.066.786.95184,405
2/12/20156.946.956.786.80176,055
2/11/20156.797.276.796.90363,105
2/10/20156.816.886.736.8082,567
2/9/20156.756.956.746.78147,488
2/6/20156.897.006.766.80162,025
2/5/20156.886.996.826.90202,908
2/4/20156.806.906.666.83308,150
2/3/20156.806.876.676.86201,936
2/2/20156.916.946.736.79219,911
1/30/20157.087.206.916.91322,271
1/29/20156.957.106.937.08146,567
1/28/20157.217.226.846.96234,652
1/27/20157.037.237.017.15157,351
1/26/20156.987.306.887.13219,574
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center