Pozen, Inc. (NQ: POZN)
8.700 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.700 8.700 8.700 0 -0.03(-0.34%)
Apr 16, 2014 8.580 8.755 8.360 8.730 292,052 +0.26(+3.07%)
Apr 15, 2014 8.710 8.800 8.100 8.470 392,344 -0.18(-2.08%)
Apr 14, 2014 8.740 8.940 8.460 8.650 542,884 +0.11(+1.29%)
Apr 11, 2014 8.490 8.750 8.260 8.540 509,157 +0.05(+0.59%)
Apr 10, 2014 8.790 8.790 8.360 8.490 467,996 -0.24(-2.75%)
Apr 09, 2014 8.610 8.806 8.600 8.730 517,546 +0.21(+2.46%)
Apr 08, 2014 8.180 8.650 8.010 8.520 752,130 +0.53(+6.63%)
Apr 07, 2014 7.630 8.050 7.560 7.990 424,427 +0.30(+3.90%)
Apr 04, 2014 7.940 8.020 7.580 7.690 500,939 -0.20(-2.53%)
Apr 03, 2014 8.310 8.350 7.880 7.890 458,144 -0.43(-5.17%)
Apr 02, 2014 8.290 8.340 8.100 8.320 244,201 +0.11(+1.34%)
Apr 01, 2014 8.050 8.220 7.970 8.210 242,825 +0.21(+2.63%)
Mar 31, 2014 7.880 8.060 7.860 8.000 225,091 +0.15(+1.91%)
Mar 28, 2014 7.910 8.050 7.800 7.850 177,065 -0.06(-0.76%)
Mar 27, 2014 7.970 8.130 7.780 7.910 198,428 -0.04(-0.50%)
Mar 26, 2014 8.170 8.320 7.940 7.950 236,811 -0.14(-1.73%)
Mar 25, 2014 8.300 8.500 8.050 8.090 601,439 -0.13(-1.58%)
Mar 24, 2014 8.610 8.610 8.000 8.220 365,803 -0.39(-4.53%)
Mar 21, 2014 8.740 8.750 8.550 8.610 308,101 -0.13(-1.49%)
Mar 20, 2014 8.730 8.750 8.560 8.740 133,561 +0.01(+0.11%)
Mar 19, 2014 8.680 8.750 8.500 8.730 166,659 +0.08(+0.92%)
Mar 18, 2014 8.570 8.750 8.520 8.650 366,548 +0.06(+0.70%)
Mar 17, 2014 8.750 8.780 8.550 8.590 453,114 -0.08(-0.92%)
Mar 14, 2014 8.680 8.760 8.550 8.670 302,455 +0.02(+0.23%)
Mar 13, 2014 8.370 8.760 8.370 8.650 492,891 +0.32(+3.84%)
Mar 12, 2014 8.240 8.340 8.210 8.330 589,167 +0.07(+0.85%)
Mar 11, 2014 8.110 8.290 8.100 8.260 535,023 +0.16(+1.98%)
Mar 10, 2014 8.230 8.260 8.010 8.100 228,921 -0.13(-1.58%)
Mar 07, 2014 8.270 8.360 8.150 8.230 304,100 +0.02(+0.24%)
Mar 06, 2014 8.010 8.260 8.000 8.210 403,050 +0.21(+2.63%)
Mar 05, 2014 7.990 8.280 7.900 8.000 544,054 -0.11(-1.30%)
Mar 04, 2014 8.090 8.310 8.000 8.105 307,048 +0.10(+1.19%)
Mar 03, 2014 7.880 8.180 7.850 8.010 275,698 +0.05(+0.63%)
Feb 28, 2014 8.140 8.280 7.870 7.960 226,517 -0.15(-1.85%)
Feb 27, 2014 8.070 8.180 7.740 8.110 197,895 +0.00(+0.00%)
Feb 26, 2014 8.200 8.280 8.060 8.110 177,183 -0.10(-1.22%)
Feb 25, 2014 8.210 8.320 8.160 8.210 115,516 +0.01(+0.12%)
Feb 24, 2014 8.325 8.330 8.190 8.200 182,023 -0.07(-0.85%)
Feb 21, 2014 8.230 8.350 8.200 8.270 178,986 +0.06(+0.73%)
Feb 20, 2014 8.000 8.270 7.880 8.210 175,183 +0.23(+2.88%)
Feb 19, 2014 8.030 8.070 7.800 7.980 276,903 -0.09(-1.12%)
Feb 18, 2014 7.890 8.090 7.710 8.070 257,737 +0.14(+1.77%)
Feb 14, 2014 7.930 7.930 7.930 0 -0.11(-1.37%)
Feb 13, 2014 7.950 8.110 7.950 8.040 157,181 +0.02(+0.25%)
Feb 12, 2014 8.150 8.180 7.950 8.020 154,599 -0.13(-1.60%)
Feb 11, 2014 8.050 8.160 7.910 8.150 206,566 +0.13(+1.62%)
Feb 10, 2014 7.720 8.120 7.662 8.020 266,807 +0.29(+3.75%)
Feb 07, 2014 7.510 7.840 7.490 7.730 165,372 +0.27(+3.62%)
Feb 06, 2014 7.470 7.600 7.426 7.460 129,331 -0.01(-0.13%)
Feb 05, 2014 7.780 7.976 7.372 7.470 285,902 -0.34(-4.35%)
Feb 04, 2014 7.730 7.900 7.597 7.810 221,658 +0.13(+1.69%)
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