Pozen, Inc. (NQ: POZN)
7.800 USD  -0.260 (-3.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 8.000 8.070 7.670 7.800 244,204 -0.26(-3.23%)
Apr 16, 2015 8.050 8.150 7.950 8.060 106,566 -0.04(-0.49%)
Apr 15, 2015 8.130 8.150 8.000 8.100 150,055 +0.04(+0.50%)
Apr 14, 2015 8.030 8.130 7.930 8.060 103,499 +0.04(+0.50%)
Apr 13, 2015 8.070 8.200 7.984 8.020 142,949 -0.02(-0.25%)
Apr 10, 2015 7.770 8.100 7.730 8.040 256,474 +0.27(+3.47%)
Apr 09, 2015 7.740 7.870 7.620 7.770 78,583 +0.00(+0.00%)
Apr 08, 2015 7.690 7.810 7.580 7.770 208,939 +0.07(+0.91%)
Apr 07, 2015 7.700 7.830 7.630 7.700 183,867 +0.00(+0.00%)
Apr 06, 2015 7.510 7.700 7.510 7.700 127,782 +0.16(+2.12%)
Apr 02, 2015 7.540 7.540 7.540 0 -0.15(-1.95%)
Apr 01, 2015 7.660 7.730 7.440 7.690 275,429 -0.03(-0.39%)
Mar 31, 2015 7.690 7.880 7.660 7.720 201,840 +0.03(+0.39%)
Mar 30, 2015 7.700 7.820 7.560 7.690 196,003 +0.01(+0.13%)
Mar 27, 2015 7.610 7.920 7.600 7.680 173,614 +0.07(+0.92%)
Mar 26, 2015 7.430 7.740 7.400 7.610 152,793 +0.16(+2.15%)
Mar 25, 2015 7.790 7.790 7.450 7.450 226,874 -0.34(-4.36%)
Mar 24, 2015 7.820 8.000 7.710 7.790 168,253 +0.00(+0.00%)
Mar 23, 2015 7.650 7.880 7.590 7.790 175,455 +0.15(+1.96%)
Mar 20, 2015 7.780 7.890 7.610 7.640 204,650 -0.09(-1.16%)
Mar 19, 2015 7.570 7.780 7.463 7.730 150,653 +0.17(+2.25%)
Mar 18, 2015 7.520 7.620 7.469 7.560 109,007 +0.00(+0.00%)
Mar 17, 2015 7.470 7.600 7.440 7.560 149,088 +0.08(+1.07%)
Mar 16, 2015 7.600 7.600 7.300 7.480 177,833 -0.07(-0.93%)
Mar 13, 2015 7.390 7.640 7.380 7.550 240,439 +0.18(+2.44%)
Mar 12, 2015 7.210 7.450 7.160 7.370 231,416 +0.17(+2.36%)
Mar 11, 2015 7.200 7.300 7.100 7.200 211,602 +0.00(+0.00%)
Mar 10, 2015 7.040 7.350 6.940 7.200 366,414 +0.17(+2.42%)
Mar 09, 2015 7.200 7.340 6.560 7.030 704,682 -0.27(-3.70%)
Mar 06, 2015 7.530 7.300 402,418 +0.00(+0.00%)
Mar 05, 2015 7.280 7.410 7.240 7.300 172,053 +0.06(+0.83%)
Mar 04, 2015 7.310 7.180 7.240 171,668 -0.01(-0.14%)
Mar 03, 2015 7.200 7.250 169,478 -0.13(-1.76%)
Mar 02, 2015 7.340 7.420 7.300 7.380 167,541 +0.05(+0.68%)
Feb 27, 2015 7.410 7.500 7.310 7.330 204,969 -0.11(-1.48%)
Feb 26, 2015 7.360 7.490 7.226 7.440 216,518 +0.06(+0.81%)
Feb 25, 2015 7.380 7.380 128,758 +0.15(+2.07%)
Feb 24, 2015 7.400 7.492 7.220 7.230 192,814 -0.16(-2.17%)
Feb 23, 2015 7.290 7.500 7.220 7.390 201,992 +0.07(+0.96%)
Feb 20, 2015 7.280 7.330 7.150 7.320 137,025 +0.06(+0.83%)
Feb 19, 2015 7.230 7.320 7.160 7.260 151,899 +0.05(+0.69%)
Feb 18, 2015 7.100 7.320 6.850 7.210 322,748 +0.40(+5.87%)
Feb 17, 2015 6.980 7.080 6.775 6.810 258,424 -0.14(-2.01%)
Feb 13, 2015 6.950 6.950 6.950 0 +0.15(+2.21%)
Feb 12, 2015 6.940 6.950 6.780 6.800 176,055 -0.10(-1.45%)
Feb 11, 2015 6.790 7.270 6.790 6.900 363,105 +0.10(+1.47%)
Feb 10, 2015 6.810 6.880 6.730 6.800 82,567 +0.02(+0.29%)
Feb 09, 2015 6.750 6.950 6.740 6.780 147,488 -0.02(-0.29%)
Feb 06, 2015 6.890 7.000 6.755 6.800 162,025 -0.10(-1.45%)
Feb 05, 2015 6.880 6.990 6.820 6.900 202,908 +0.07(+1.02%)
Feb 04, 2015 6.800 6.900 6.660 6.830 308,150 -0.03(-0.44%)
Feb 03, 2015 6.800 6.870 6.670 6.860 201,936 +0.07(+1.03%)
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