Pozen, Inc. (NQ: POZN)
8.100 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 8.410 8.410 7.620 8.100 1,228,597 -0.93(-10.30%)
Dec 16, 2014 9.160 9.030 381,538 +0.10(+1.12%)
Dec 15, 2014 9.220 9.319 8.850 8.930 327,920 -0.19(-2.08%)
Dec 12, 2014 9.160 9.300 8.930 9.120 273,598 -0.08(-0.87%)
Dec 11, 2014 9.300 9.430 9.150 9.200 222,605 -0.03(-0.33%)
Dec 10, 2014 9.180 9.340 9.130 9.230 335,921 +0.04(+0.44%)
Dec 09, 2014 8.850 9.230 8.670 9.190 382,293 +0.28(+3.14%)
Dec 08, 2014 9.000 9.250 8.900 8.910 474,439 +0.02(+0.22%)
Dec 05, 2014 8.440 8.980 8.400 8.890 478,685 +0.46(+5.46%)
Dec 04, 2014 8.600 8.600 8.312 8.430 268,211 +0.00(+0.00%)
Dec 03, 2014 8.650 8.650 8.210 8.430 571,599 -0.10(-1.11%)
Dec 02, 2014 7.800 8.540 7.770 8.525 640,718 +0.90(+11.73%)
Dec 01, 2014 7.810 7.810 7.070 7.630 2,913,651 -1.26(-14.17%)
Nov 28, 2014 8.970 9.070 8.870 8.890 156,684 -0.11(-1.22%)
Nov 26, 2014 9.000 9.000 9.000 0 +0.03(+0.33%)
Nov 25, 2014 9.050 9.089 8.960 8.970 151,016 -0.06(-0.66%)
Nov 24, 2014 8.860 9.095 8.860 9.030 299,253 +0.17(+1.92%)
Nov 21, 2014 9.000 9.048 8.800 8.860 241,234 -0.07(-0.78%)
Nov 20, 2014 8.700 8.950 8.330 8.930 499,462 +0.13(+1.48%)
Nov 19, 2014 8.950 9.020 8.770 8.800 205,779 -0.20(-2.22%)
Nov 18, 2014 9.060 9.160 8.820 9.000 324,439 +0.00(+0.00%)
Nov 17, 2014 9.040 9.200 8.950 9.000 376,728 -0.09(-0.99%)
Nov 14, 2014 9.270 9.380 8.950 9.090 412,726 -0.20(-2.15%)
Nov 13, 2014 9.390 9.520 9.250 9.290 274,841 -0.10(-1.06%)
Nov 12, 2014 9.350 9.441 9.330 9.390 160,465 -0.03(-0.32%)
Nov 11, 2014 9.500 9.530 9.320 9.420 268,886 -0.07(-0.74%)
Nov 10, 2014 9.460 9.616 9.360 9.490 474,927 +0.17(+1.82%)
Nov 07, 2014 9.350 9.710 9.250 9.320 408,451 -0.18(-1.89%)
Nov 06, 2014 9.170 9.530 9.000 9.500 939,782 +0.69(+7.83%)
Nov 05, 2014 9.120 9.128 8.770 8.810 178,825 -0.24(-2.65%)
Nov 04, 2014 9.050 9.160 8.930 9.050 182,324 -0.07(-0.77%)
Nov 03, 2014 9.120 9.170 9.010 9.120 228,771 +0.05(+0.55%)
Oct 31, 2014 9.180 9.330 9.000 9.070 357,788 -0.10(-1.09%)
Oct 30, 2014 8.740 9.200 8.710 9.170 600,850 +0.43(+4.92%)
Oct 29, 2014 8.840 8.870 8.706 8.740 268,192 -0.08(-0.91%)
Oct 28, 2014 8.800 8.830 8.760 8.820 721,656 +0.08(+0.92%)
Oct 27, 2014 8.750 8.750 8.750 8.740 208,144 -0.01(-0.11%)
Oct 24, 2014 8.780 8.940 8.690 8.750 267,232 +0.00(+0.00%)
Oct 23, 2014 8.600 8.990 8.582 8.750 490,312 +0.28(+3.31%)
Oct 22, 2014 8.600 8.470 334,792 +0.20(+2.42%)
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%)
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