Pozen, Inc. (NQ: POZN)
7.310 USD  +0.070 (+0.97%)
Streaming Delayed Price  /  Updated: 1:59 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 7.340 7.420 7.300 7.380 167,541 +0.05(+0.68%)
Feb 27, 2015 7.410 7.500 7.310 7.330 204,969 -0.11(-1.48%)
Feb 26, 2015 7.360 7.490 7.226 7.440 216,518 +0.06(+0.81%)
Feb 25, 2015 7.200 7.380 7.200 7.380 128,758 +0.15(+2.07%)
Feb 24, 2015 7.400 7.492 7.220 7.230 192,814 -0.16(-2.17%)
Feb 23, 2015 7.290 7.500 7.220 7.390 201,992 +0.07(+0.96%)
Feb 20, 2015 7.280 7.330 7.150 7.320 137,025 +0.06(+0.83%)
Feb 19, 2015 7.230 7.320 7.160 7.260 151,899 +0.05(+0.69%)
Feb 18, 2015 7.100 7.320 6.850 7.210 322,748 +0.40(+5.87%)
Feb 17, 2015 6.980 7.080 6.775 6.810 258,424 -0.14(-2.01%)
Feb 13, 2015 6.950 6.950 6.950 0 +0.15(+2.21%)
Feb 12, 2015 6.940 6.950 6.780 6.800 176,055 -0.10(-1.45%)
Feb 11, 2015 6.790 7.270 6.790 6.900 363,105 +0.10(+1.47%)
Feb 10, 2015 6.810 6.880 6.730 6.800 82,567 +0.02(+0.29%)
Feb 09, 2015 6.750 6.950 6.740 6.780 147,488 -0.02(-0.29%)
Feb 06, 2015 6.890 7.000 6.755 6.800 162,025 -0.10(-1.45%)
Feb 05, 2015 6.880 6.990 6.820 6.900 202,908 +0.07(+1.02%)
Feb 04, 2015 6.800 6.900 6.660 6.830 308,150 -0.03(-0.44%)
Feb 03, 2015 6.800 6.870 6.670 6.860 201,936 +0.07(+1.03%)
Feb 02, 2015 6.910 6.940 6.730 6.790 219,911 -0.12(-1.74%)
Jan 30, 2015 7.080 7.200 6.905 6.910 322,271 -0.17(-2.40%)
Jan 29, 2015 6.950 7.095 6.930 7.080 146,567 +0.12(+1.72%)
Jan 28, 2015 7.210 7.220 6.843 6.960 234,652 -0.19(-2.66%)
Jan 27, 2015 7.030 7.230 7.010 7.150 157,351 +0.02(+0.28%)
Jan 26, 2015 6.980 7.300 6.880 7.130 219,574 +0.08(+1.13%)
Jan 23, 2015 7.080 7.120 6.860 7.050 196,589 -0.05(-0.70%)
Jan 22, 2015 6.860 7.110 6.600 7.100 240,457 +0.26(+3.80%)
Jan 21, 2015 7.020 7.030 6.780 6.840 271,468 -0.21(-2.98%)
Jan 20, 2015 7.090 7.090 7.015 7.050 338,168 -0.05(-0.70%)
Jan 16, 2015 6.790 7.120 6.790 7.100 233,580 +0.29(+4.26%)
Jan 15, 2015 6.741 6.810 305,867 -0.36(-5.02%)
Jan 14, 2015 6.920 7.240 6.860 7.170 337,083 +0.14(+1.99%)
Jan 13, 2015 7.030 468,804 +0.09(+1.30%)
Jan 12, 2015 7.500 7.552 6.880 6.940 824,556 -0.85(-10.91%)
Jan 09, 2015 7.790 7.880 7.650 7.790 395,428 +0.03(+0.39%)
Jan 08, 2015 7.900 7.940 7.750 7.760 312,783 -0.09(-1.15%)
Jan 07, 2015 7.810 7.980 7.761 7.850 280,987 +0.05(+0.64%)
Jan 06, 2015 8.090 8.130 7.744 7.800 380,532 -0.23(-2.86%)
Jan 05, 2015 7.820 8.100 7.820 8.030 461,598 +0.15(+1.90%)
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