Pozen, Inc. (NQ: POZN)
8.270 USD  +0.190 (+2.35%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 8.100 8.315 7.920 8.270 295,753 +0.19(+2.35%)
Oct 20, 2014 8.020 8.309 8.020 8.080 522,176 -0.04(-0.49%)
Oct 17, 2014 8.250 8.290 8.090 8.120 277,620 -0.02(-0.25%)
Oct 16, 2014 8.040 8.190 8.040 8.140 635,448 +0.01(+0.12%)
Oct 15, 2014 7.910 8.170 7.780 8.130 321,201 +0.13(+1.63%)
Oct 14, 2014 8.110 8.200 7.860 8.000 343,085 -0.03(-0.37%)
Oct 13, 2014 8.000 8.200 7.960 8.030 262,733 +0.08(+1.01%)
Oct 10, 2014 7.980 8.180 7.915 7.950 253,740 -0.06(-0.75%)
Oct 09, 2014 8.200 8.200 7.920 8.010 415,821 -0.16(-1.96%)
Oct 08, 2014 7.800 8.190 7.800 8.170 342,956 +0.38(+4.88%)
Oct 07, 2014 7.990 8.030 7.780 7.790 181,057 -0.24(-2.99%)
Oct 06, 2014 8.250 8.250 7.920 8.030 180,458 -0.13(-1.59%)
Oct 03, 2014 8.000 8.300 7.807 8.160 307,067 +0.22(+2.77%)
Oct 02, 2014 7.650 8.000 7.611 7.940 213,401 +0.26(+3.39%)
Oct 01, 2014 7.400 7.720 7.263 7.680 276,895 +0.34(+4.63%)
Sep 30, 2014 7.550 7.560 7.280 7.340 394,417 -0.27(-3.55%)
Sep 29, 2014 7.670 7.790 7.335 7.610 376,306 -0.15(-1.93%)
Sep 26, 2014 7.760 7.865 7.670 7.760 151,940 +0.03(+0.39%)
Sep 25, 2014 8.000 8.000 7.690 7.730 204,326 -0.32(-3.98%)
Sep 24, 2014 8.040 8.080 7.920 8.050 163,105 +0.11(+1.39%)
Sep 23, 2014 8.250 8.250 7.900 7.940 242,999 -0.06(-0.75%)
Sep 22, 2014 7.830 8.030 7.750 8.000 259,760 +0.11(+1.39%)
Sep 19, 2014 7.990 8.040 7.800 7.890 314,435 -0.05(-0.63%)
Sep 18, 2014 8.140 8.140 7.820 7.940 151,188 -0.18(-2.22%)
Sep 17, 2014 8.040 8.255 8.040 8.120 248,950 +0.03(+0.37%)
Sep 16, 2014 7.850 8.100 7.850 8.090 174,595 +0.20(+2.53%)
Sep 15, 2014 8.050 8.100 7.750 7.890 172,717 -0.16(-1.99%)
Sep 12, 2014 8.300 8.300 8.040 8.050 155,110 -0.27(-3.25%)
Sep 11, 2014 8.210 8.320 8.111 8.320 103,796 +0.05(+0.60%)
Sep 10, 2014 8.100 8.310 8.000 8.270 109,144 +0.19(+2.35%)
Sep 09, 2014 8.340 8.340 8.030 8.080 255,937 -0.27(-3.23%)
Sep 08, 2014 8.270 8.360 8.129 8.350 180,148 +0.05(+0.60%)
Sep 05, 2014 8.200 8.340 8.150 8.300 173,528 +0.07(+0.85%)
Sep 04, 2014 8.360 8.360 8.150 8.230 98,808 -0.12(-1.44%)
Sep 03, 2014 8.360 8.500 8.260 8.350 224,757 +0.02(+0.24%)
Sep 02, 2014 8.300 8.480 8.230 8.330 295,793 +0.03(+0.36%)
Aug 29, 2014 8.300 8.300 8.300 0 +0.26(+3.23%)
Aug 28, 2014 8.300 8.350 7.960 8.040 164,324 -0.28(-3.37%)
Aug 27, 2014 8.360 8.460 8.260 8.320 135,147 -0.05(-0.60%)
Aug 26, 2014 8.280 8.470 8.162 8.370 229,353 +0.13(+1.58%)
Aug 25, 2014 7.810 8.360 7.810 8.240 261,551 +0.48(+6.12%)
Aug 22, 2014 7.710 7.770 7.660 7.765 169,784 +0.04(+0.58%)
Aug 21, 2014 7.680 7.870 7.675 7.720 221,420 +0.07(+0.92%)
Aug 20, 2014 7.830 7.920 7.610 7.650 222,348 -0.21(-2.67%)
Aug 19, 2014 7.900 8.010 7.800 7.860 195,149 -0.04(-0.51%)
Aug 18, 2014 8.010 8.030 7.850 7.900 234,157 +0.00(+0.00%)
Aug 15, 2014 7.960 7.990 7.820 7.900 296,072 +0.03(+0.38%)
Aug 14, 2014 7.900 8.000 7.860 7.870 200,070 -0.10(-1.25%)
Aug 13, 2014 8.070 8.090 7.950 7.970 269,790 -0.07(-0.87%)
Aug 12, 2014 8.190 8.200 7.970 8.040 345,578 -0.14(-1.71%)
Aug 11, 2014 8.190 8.330 8.030 8.180 356,391 +0.00(+0.00%)
Aug 08, 2014 7.740 8.120 7.680 8.180 429,983 +0.72(+9.65%)
Aug 07, 2014 7.730 7.990 7.350 7.460 326,317 +0.09(+1.22%)
Aug 06, 2014 7.130 7.390 7.100 7.370 190,336 +0.20(+2.79%)
Aug 05, 2014 7.140 7.300 7.100 7.170 160,318 +0.01(+0.14%)
Aug 04, 2014 7.130 7.220 7.005 7.160 153,480 +0.07(+0.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here