Pozen Inc $7.72

down 0.00


21/8/2014 04:00 PM  |  NASDAQ : POZN  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POZN historical data

Date Open High Low Close Volume
8/21/20147.687.877.667.72221,420
8/20/20147.837.927.617.65222,348
8/19/20147.908.017.807.86195,149
8/18/20148.018.037.857.90234,157
8/15/20147.967.997.827.90296,072
8/14/20147.908.007.867.87200,070
8/13/20148.078.097.957.97269,790
8/12/20148.198.207.978.04345,578
8/11/20148.198.338.038.18356,391
8/8/20147.748.227.688.18429,983
8/7/20147.737.997.357.46326,317
8/6/20147.137.397.107.37190,336
8/5/20147.147.307.107.17160,318
8/4/20147.137.227.017.16154,598
8/1/20147.247.317.007.09370,831
7/31/20147.087.355.967.24302,989
7/30/20147.347.477.227.36331,628
7/29/20146.917.306.917.28335,171
7/28/20147.707.706.556.931,444,343
7/25/20147.927.967.807.86151,021
7/24/20148.098.127.917.92156,665
7/23/20148.018.158.018.05111,148
7/22/20148.088.257.948.01186,417
7/21/20148.118.208.018.07153,834
7/18/20147.808.217.808.15216,545
7/17/20148.198.337.707.83480,653
7/16/20148.468.488.128.20683,002
7/15/20149.009.008.738.85289,055
7/14/20148.949.078.859.00205,999
7/11/20148.738.878.698.85149,961
7/10/20148.738.858.618.75160,634
7/9/20148.989.028.768.92179,013
7/8/20149.039.038.738.93294,775
7/7/20149.259.289.019.02282,984
7/3/20149.269.339.129.25212,308
7/2/20149.109.598.839.23655,257
7/1/20148.438.738.438.56273,933
6/30/20148.198.358.128.33230,286
6/27/20148.168.318.158.16923,438
6/26/20148.608.648.158.22460,350
6/25/20148.518.718.508.62209,987
6/24/20148.728.848.428.50271,174
6/23/20149.059.108.608.72352,211
6/20/20149.029.138.909.05385,683
6/19/20148.979.068.909.03149,601
6/18/20149.039.078.888.97146,231
6/17/20149.009.128.919.02191,842
6/16/20149.109.108.899.00313,896
6/13/20149.209.209.019.13195,622
6/12/20149.319.349.109.20219,437
6/11/20149.329.509.249.30286,070
6/10/20149.419.449.209.38308,217
6/9/20148.909.428.809.401,082,654
6/6/20148.748.768.628.73186,511
6/5/20148.628.738.428.73237,834
6/4/20148.338.658.268.61203,189
6/3/20148.688.708.258.38254,703
6/2/20148.598.758.418.70301,525
5/30/20148.628.698.508.59185,504
5/29/20148.508.728.498.65235,483
5/28/20148.668.668.438.53195,914
5/27/20148.448.708.388.67395,926
5/23/20148.388.448.308.38161,001
5/22/20148.308.538.198.40324,056
5/21/20148.328.408.208.25431,261
5/20/20148.288.378.108.27376,924
5/19/20148.288.498.178.28308,381
5/16/20148.498.558.068.27583,380
5/15/20148.608.648.418.53227,435
5/14/20148.778.808.548.59312,154
5/13/20148.788.838.578.64359,494
5/12/20148.498.878.478.76562,716
5/9/20148.178.478.088.39390,620
5/8/20148.459.158.088.181,020,421
5/7/20148.058.207.638.16495,427
5/6/20148.168.288.008.02316,566
5/5/20148.138.278.048.16301,473
5/2/20148.528.658.138.20305,392
5/1/20148.358.788.228.47571,674
4/30/20147.998.387.918.36633,460
4/29/20147.998.287.918.01820,318
4/28/20147.908.327.568.182,451,670
4/25/20149.689.739.019.13973,017
4/24/20149.359.699.029.601,510,154
4/23/20149.329.349.059.22887,842
4/22/20149.309.369.089.25813,844
4/21/20148.759.378.719.201,520,578
4/17/20148.758.858.568.70332,274
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
Trading Center