Pozen, Inc. (NQ: POZN)
8.040 USD  -0.280 (-3.37%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 7.240 7.310 7.000 7.090 370,831 -0.15(-2.07%)
Jul 31, 2014 7.080 7.350 5.960 7.240 302,149 -0.12(-1.63%)
Jul 30, 2014 7.340 7.470 7.220 7.360 331,628 +0.08(+1.10%)
Jul 29, 2014 6.910 7.300 6.910 7.280 335,171 +0.35(+5.05%)
Jul 28, 2014 7.700 7.700 6.550 6.930 1,444,343 -0.93(-11.83%)
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%)
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