$10.37 -0.06 (%) Pozen Inc - NASDAQ

Jul. 7, 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
7/7/201510.4210.429.8510.37653,878
7/6/201510.6310.6410.2710.43616,951
7/2/201510.9011.0110.2710.70596,645
7/1/201510.3911.3410.3911.25869,724
6/30/201510.6110.8610.1710.311,079,516
6/29/201510.9611.0710.3110.45751,022
6/26/201511.1611.3310.6411.01660,588
6/25/201511.0911.3610.5811.10862,383
6/24/201512.0712.0710.8211.081,146,744
6/23/201512.4012.6111.6012.021,318,474
6/22/201511.7212.6911.5012.441,395,665
6/19/201511.1411.6610.8511.571,298,082
6/18/201510.6011.4910.5711.082,136,323
6/17/201510.1210.9010.1210.571,878,583
6/16/20159.3810.409.2810.021,349,407
6/15/20159.169.658.959.421,160,558
6/12/20158.559.388.399.251,477,333
6/11/20158.508.578.158.55642,078
6/10/20158.468.638.338.52592,426
6/9/20159.009.008.368.41994,825
6/8/20158.799.728.508.983,929,907
6/5/20157.357.567.207.55239,988
6/4/20157.627.627.267.35363,073
6/3/20157.357.807.337.64461,225
6/2/20156.867.666.867.30527,808
6/1/20156.517.076.516.85471,533
5/29/20156.526.606.386.45294,273
5/28/20156.726.726.516.55210,018
5/27/20156.586.726.506.72129,794
5/26/20156.656.696.566.58116,510
5/22/20156.676.746.636.71106,067
5/21/20156.646.726.556.67149,876
5/20/20156.656.746.616.65136,242
5/19/20156.686.816.646.65110,624
5/18/20156.606.806.606.68214,789
5/15/20156.716.786.636.71207,010
5/14/20156.716.796.656.72124,228
5/13/20156.666.806.556.70186,893
5/12/20156.576.756.576.63312,847
5/11/20156.897.016.606.63371,556
5/8/20157.017.306.766.831,003,477
5/7/20157.837.997.727.94161,447
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!