Pozen, Inc. (NQ: POZN)
6.710 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 6.670 6.740 6.630 6.710 106,067 +0.04(+0.60%)
May 21, 2015 6.640 6.721 6.550 6.670 149,876 +0.02(+0.30%)
May 20, 2015 6.650 6.740 6.610 6.650 136,242 +0.00(+0.00%)
May 19, 2015 6.680 6.810 6.640 6.650 110,624 -0.03(-0.45%)
May 18, 2015 6.600 6.800 6.600 6.680 214,789 -0.03(-0.45%)
May 15, 2015 6.710 6.780 6.629 6.710 207,010 -0.01(-0.15%)
May 14, 2015 6.710 6.790 6.650 6.720 124,228 +0.02(+0.30%)
May 13, 2015 6.660 6.800 6.550 6.700 186,893 +0.07(+1.06%)
May 12, 2015 6.570 6.750 6.570 6.630 312,847 +0.00(+0.00%)
May 11, 2015 6.890 7.010 6.600 6.630 371,556 -0.20(-2.93%)
May 08, 2015 7.010 7.300 6.760 6.830 1,003,477 -1.11(-13.98%)
May 07, 2015 7.830 7.990 7.720 7.940 161,447 +0.12(+1.53%)
May 06, 2015 7.860 7.970 7.690 7.820 85,420 -0.02(-0.26%)
May 05, 2015 7.950 8.040 7.610 7.840 135,922 -0.17(-2.12%)
May 04, 2015 8.020 8.290 8.000 8.010 85,193 +0.00(+0.00%)
May 01, 2015 7.790 8.130 7.790 8.010 177,124 +0.19(+2.43%)
Apr 30, 2015 7.980 8.140 7.660 7.820 236,089 -0.23(-2.86%)
Apr 29, 2015 8.113 8.290 7.980 8.050 75,133 -0.20(-2.42%)
Apr 28, 2015 8.290 8.390 8.001 8.250 138,558 -0.01(-0.12%)
Apr 27, 2015 8.420 8.500 8.230 8.260 176,944 -0.14(-1.67%)
Apr 24, 2015 8.290 8.599 8.260 8.400 121,166 +0.08(+0.96%)
Apr 23, 2015 8.340 8.340 8.206 8.320 151,200 -0.04(-0.48%)
Apr 22, 2015 8.170 8.550 8.160 8.360 208,801 +0.22(+2.70%)
Apr 21, 2015 8.010 8.150 7.960 8.140 123,565 +0.16(+2.01%)
Apr 20, 2015 7.880 8.050 7.780 7.980 207,586 +0.18(+2.31%)
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 7.870 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%)
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