POZEN $4.90

up +0.04


17/5/2013 04:17 PM  |  NASDAQ : POZN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

POZN historical data

Date Open High Low Close Volume
5/17/2013 4.88 4.94 4.85 4.90 1556
5/16/2013 4.98 4.98 4.85 4.86 1597
5/15/2013 4.76 4.97 4.76 4.94 3447
5/14/2013 4.51 4.79 4.51 4.79 2021
5/13/2013 4.58 4.60 4.50 4.50 1935
5/10/2013 4.54 4.64 4.50 4.58 1797
5/9/2013 4.63 4.70 4.52 4.54 4120
5/8/2013 4.64 4.76 4.26 4.68 7120
5/7/2013 4.82 4.93 4.82 4.90 1517
5/6/2013 4.92 4.92 4.80 4.81 1589
5/3/2013 4.97 5.05 4.82 4.91 2354
5/2/2013 4.91 4.97 4.87 4.91 1447
5/1/2013 4.92 4.94 4.89 4.90 2498
4/30/2013 4.95 5.01 4.89 4.93 2770
4/29/2013 5.07 5.13 4.99 5.00 1384
4/26/2013 5.04 5.08 4.99 5.06 1466
4/25/2013 4.99 5.07 4.99 5.06 3036
4/24/2013 5.13 5.16 4.93 4.97 2353
4/23/2013 5.13 5.16 5.06 5.15 1789
4/22/2013 5.16 5.16 4.95 5.09 3256
4/19/2013 4.99 5.12 4.99 5.06 1914
4/18/2013 4.85 5.08 4.81 5.00 6787
4/17/2013 5.01 5.07 4.86 4.87 2569
4/16/2013 5.00 5.08 4.88 5.06 4002
4/15/2013 5.06 5.08 4.94 4.96 3911
4/12/2013 4.95 5.15 4.95 5.12 3335
4/11/2013 4.69 5.02 4.69 5.00 3413
4/10/2013 4.72 4.83 4.65 4.68 2818
4/9/2013 4.85 4.86 4.70 4.71 2163
4/8/2013 4.91 4.92 4.70 4.80 3063
4/5/2013 4.59 4.85 4.55 4.82 4112
4/4/2013 4.76 4.79 4.63 4.69 4620
4/3/2013 4.99 5.01 4.74 4.78 3952
4/2/2013 5.07 5.11 4.92 4.99 5422
4/1/2013 5.25 5.25 5.01 5.07 4285
3/28/2013 5.53 5.64 5.26 5.27 2739
3/27/2013 5.37 5.50 5.35 5.40 4005
3/26/2013 5.43 5.43 5.15 5.24 2816
3/25/2013 5.49 5.58 5.33 5.40 4286
3/22/2013 5.51 5.65 5.37 5.48 3077
3/21/2013 5.67 5.74 5.43 5.50 2743
3/20/2013 5.85 5.92 5.67 5.72 3248
3/19/2013 5.70 5.86 5.58 5.85 3958
3/18/2013 5.82 5.91 5.64 5.71 2382
3/15/2013 6.08 6.11 5.83 5.91 3003
3/14/2013 6.00 6.07 5.89 6.07 2299
3/13/2013 5.91 6.04 5.83 5.97 995
3/12/2013 5.92 6.09 5.79 5.87 2509
3/11/2013 5.90 5.99 5.88 5.96 1314
3/8/2013 5.89 6.06 5.78 5.90 3583
3/7/2013 6.35 6.35 5.75 5.91 3690
3/6/2013 6.45 6.45 6.12 6.39 1912
3/5/2013 6.40 6.49 6.33 6.41 1102
3/4/2013 6.12 6.42 6.10 6.41 1072
3/1/2013 6.13 6.34 6.10 6.13 1220
2/28/2013 6.13 6.25 6.11 6.19 1582
2/27/2013 6.18 6.27 6.10 6.18 1369
2/26/2013 6.32 6.32 6.09 6.17 2466
2/25/2013 6.33 6.38 6.26 6.26 1594
2/22/2013 6.36 6.37 6.24 6.29 1432
2/21/2013 6.25 6.39 6.24 6.31 1843
2/20/2013 6.30 6.42 6.25 6.26 1668
2/19/2013 6.45 6.46 6.27 6.30 1477
2/15/2013 6.36 6.36 6.23 6.31 2897
2/14/2013 6.33 6.45 6.26 6.34 2244
2/13/2013 6.28 6.38 6.20 6.33 2763
2/12/2013 5.85 6.24 5.85 6.21 3343
2/11/2013 5.80 5.89 5.75 5.85 2215
2/8/2013 5.51 5.75 5.51 5.71 1872
2/7/2013 5.47 5.56 5.44 5.46 1948
2/6/2013 5.51 5.51 5.45 5.49 1808
2/5/2013 5.49 5.60 5.49 5.58 731
2/4/2013 5.44 5.48 5.40 5.46 1370
2/1/2013 5.34 5.48 5.29 5.46 1245
1/31/2013 5.32 5.43 5.23 5.31 1048
1/30/2013 5.39 5.42 5.30 5.31 977
1/29/2013 5.34 5.42 5.34 5.39 675
1/28/2013 5.40 5.44 5.34 5.36 1111
1/25/2013 5.45 5.45 5.35 5.40 853
1/24/2013 5.40 5.50 5.36 5.40 1033
1/23/2013 5.50 5.71 5.31 5.38 1583
1/22/2013 5.84 5.85 5.45 5.48 1105
1/18/2013 5.86 5.86 5.73 5.82 905
1/17/2013 5.73 5.94 5.69 5.85 1640
1/16/2013 5.47 5.73 5.43 5.66 1418
1/15/2013 5.31 5.46 5.31 5.46 986
1/14/2013 5.33 5.39 5.33 5.34 832
1/11/2013 5.34 5.40 5.30 5.34 827
1/10/2013 5.25 5.38 5.13 5.33 1153
1/9/2013 5.19 5.30 5.18 5.24 612
1/8/2013 5.12 5.29 5.11 5.18 547
1/7/2013 5.13 5.20 5.11 5.11 612
1/4/2013 5.29 5.32 5.18 5.19 867
1/3/2013 5.37 5.45 5.22 5.25 818
1/2/2013 5.18 5.37 5.02 5.34 1505
12/31/2012 4.95 5.02 4.81 5.01 1850
12/28/2012 5.09 5.16 4.95 4.98 1025
12/27/2012 5.13 5.25 5.05 5.13 1223
12/26/2012 5.16 5.25 5.09 5.16 482
12/24/2012 5.26 5.26 5.10 5.15 291
Marketplace
Trading Center