Pozen, Inc. (NQ: POZN)
7.860 USD  -0.060 (-0.76%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 7.920 7.960 7.800 7.860 151,021 -0.06(-0.76%)
Jul 24, 2014 8.090 8.120 7.910 7.920 156,620 -0.13(-1.61%)
Jul 23, 2014 8.010 8.150 8.010 8.050 111,148 +0.04(+0.50%)
Jul 22, 2014 8.080 8.245 7.940 8.010 186,417 -0.06(-0.74%)
Jul 21, 2014 8.110 8.200 8.007 8.070 153,834 -0.08(-0.98%)
Jul 18, 2014 7.800 8.210 7.800 8.150 216,545 +0.32(+4.09%)
Jul 17, 2014 8.190 8.330 7.700 7.830 480,153 -0.37(-4.51%)
Jul 16, 2014 8.460 8.480 8.120 8.200 683,002 -0.65(-7.34%)
Jul 15, 2014 9.000 9.000 8.729 8.850 289,045 -0.15(-1.67%)
Jul 14, 2014 8.940 9.070 8.850 9.000 200,971 +0.15(+1.69%)
Jul 11, 2014 8.730 8.870 8.690 8.850 149,961 +0.10(+1.14%)
Jul 10, 2014 8.730 8.850 8.610 8.750 160,634 -0.17(-1.91%)
Jul 09, 2014 8.980 9.020 8.761 8.920 179,013 -0.01(-0.06%)
Jul 08, 2014 9.030 9.030 8.730 8.925 294,032 -0.09(-1.05%)
Jul 07, 2014 9.250 9.280 9.010 9.020 280,773 -0.23(-2.49%)
Jul 03, 2014 9.250 9.250 9.250 0 +0.02(+0.22%)
Jul 02, 2014 9.100 9.590 8.830 9.230 654,700 +0.67(+7.83%)
Jul 01, 2014 8.430 8.730 8.430 8.560 268,377 +0.23(+2.76%)
Jun 30, 2014 8.190 8.350 8.120 8.330 229,897 +0.17(+2.08%)
Jun 27, 2014 8.160 8.310 8.150 8.160 923,438 -0.06(-0.73%)
Jun 26, 2014 8.600 8.640 8.150 8.220 458,200 -0.40(-4.64%)
Jun 25, 2014 8.510 8.710 8.500 8.620 206,287 +0.12(+1.41%)
Jun 24, 2014 8.720 8.837 8.420 8.500 266,377 -0.22(-2.52%)
Jun 23, 2014 9.050 9.100 8.600 8.720 352,211 -0.33(-3.65%)
Jun 20, 2014 9.020 9.130 8.900 9.050 385,683 +0.02(+0.22%)
Jun 19, 2014 8.970 9.060 8.900 9.030 149,601 +0.06(+0.67%)
Jun 18, 2014 9.030 9.070 8.883 8.970 144,957 -0.05(-0.55%)
Jun 17, 2014 9.000 9.120 8.910 9.020 191,642 +0.02(+0.22%)
Jun 16, 2014 9.100 9.100 8.890 9.000 313,896 -0.13(-1.42%)
Jun 13, 2014 9.200 9.200 9.010 9.130 195,622 -0.07(-0.76%)
Jun 12, 2014 9.310 9.340 9.100 9.200 218,631 -0.10(-1.07%)
Jun 11, 2014 9.320 9.500 9.240 9.299 284,700 -0.08(-0.86%)
Jun 10, 2014 9.410 9.440 9.200 9.380 307,453 +0.65(+7.45%)
Jun 06, 2014 8.740 8.750 8.620 8.730 186,511 +0.00(+0.00%)
Jun 05, 2014 8.620 8.730 8.420 8.730 235,440 +0.12(+1.39%)
Jun 04, 2014 8.330 8.650 8.260 8.610 203,189 +0.23(+2.74%)
Jun 03, 2014 8.680 8.700 8.250 8.380 248,380 -0.32(-3.68%)
Jun 02, 2014 8.590 8.750 8.410 8.700 301,525 +0.11(+1.28%)
May 30, 2014 8.620 8.690 8.500 8.590 185,504 -0.06(-0.69%)
May 29, 2014 8.500 8.720 8.490 8.650 235,483 +0.12(+1.41%)
May 28, 2014 8.660 8.660 8.430 8.530 195,914 -0.14(-1.61%)
May 27, 2014 8.440 8.700 8.380 8.670 395,924 +0.29(+3.46%)
May 23, 2014 8.380 8.380 8.380 0 -0.03(-0.36%)
May 22, 2014 8.300 8.530 8.190 8.410 221,441 +0.16(+1.94%)
May 21, 2014 8.320 8.400 8.200 8.250 430,835 -0.02(-0.24%)
May 20, 2014 8.280 8.370 8.100 8.270 373,501 -0.01(-0.12%)
May 19, 2014 8.280 8.490 8.170 8.280 306,881 +0.01(+0.12%)
May 16, 2014 8.490 8.550 8.060 8.270 583,380 -0.26(-3.05%)
May 15, 2014 8.600 8.640 8.405 8.530 226,871 -0.06(-0.70%)
May 14, 2014 8.770 8.800 8.540 8.590 311,473 -0.05(-0.58%)
May 13, 2014 8.780 8.830 8.570 8.640 316,426 -0.12(-1.37%)
May 12, 2014 8.490 8.870 8.470 8.760 560,847 +0.37(+4.41%)
May 09, 2014 8.170 8.470 8.080 8.390 390,620 +0.21(+2.57%)
May 08, 2014 8.450 9.150 8.080 8.180 1,020,079 +0.02(+0.25%)
May 07, 2014 8.050 8.200 7.630 8.160 490,116 +0.14(+1.75%)
May 06, 2014 8.160 8.280 8.000 8.020 316,312 -0.14(-1.72%)
May 05, 2014 8.130 8.270 8.040 8.160 300,624 -0.04(-0.49%)
May 02, 2014 8.520 8.650 8.130 8.200 305,392 -0.27(-3.19%)
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