$8.73 0.00 (%) Pozen Inc - NASDAQ

Aug. 31, 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
8/31/20158.839.038.698.73290,668
8/28/20158.809.098.728.85267,137
8/27/20158.568.948.518.83617,008
8/26/20158.308.478.048.40639,205
8/25/20158.448.518.078.15722,320
8/24/20158.008.247.898.09910,647
8/21/20158.308.698.118.44562,776
8/20/20158.958.958.518.53520,527
8/19/20159.219.448.918.96542,703
8/18/20159.169.419.159.35534,804
8/17/20158.969.198.929.17330,939
8/14/20158.929.138.849.04574,481
8/13/201510.1510.269.079.101,178,259
8/12/20159.8910.249.6910.10610,590
8/11/20159.9510.489.829.97582,566
8/10/201510.3010.8910.0310.22908,585
8/7/201511.0511.7110.3710.49874,247
8/6/201511.5511.6710.9511.19710,962
8/5/201511.9612.1011.5611.70488,895
8/4/201511.5611.9611.5111.79399,325
8/3/201511.5811.8611.4811.62261,436
7/31/201511.4711.8611.4411.60383,807
7/30/201511.8111.8111.3711.50752,310
7/29/201512.1312.2111.6311.70524,002
7/28/201512.3212.3711.8712.17769,028
7/27/201511.5512.0611.3512.02949,074
7/24/201511.3411.5811.2411.55757,844
7/23/201511.5811.6311.4511.45624,512
7/22/201511.4911.5511.2811.52481,261
7/21/201511.6711.7311.4011.59880,872
7/20/201511.6611.9511.5811.72954,573
7/17/201511.3311.7211.1711.58576,376
7/16/201511.0611.6611.0311.48818,263
7/15/201510.9511.1310.7810.96832,547
7/14/201510.7310.9010.6510.89426,102
7/13/201510.2010.8610.1810.78612,003
7/10/201510.3910.549.8710.14785,153
7/9/201510.4010.5110.1810.39459,614
7/8/201510.3010.3610.0910.23490,389
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
  • 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!