Pozen, Inc. (NQ: POZN)
6.910 USD  -0.170 (-2.40%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 8.010 8.160 7.800 7.880 197,557 -0.12(-1.50%)
Dec 31, 2014 8.000 8.000 8.000 0 +0.03(+0.38%)
Dec 30, 2014 7.920 8.160 7.920 7.970 162,619 -0.05(-0.62%)
Dec 29, 2014 8.200 8.350 7.905 8.020 229,130 -0.06(-0.74%)
Dec 26, 2014 7.890 8.100 7.871 8.080 144,820 +0.22(+2.80%)
Dec 24, 2014 7.860 7.860 7.860 0 +0.07(+0.90%)
Dec 23, 2014 7.930 8.013 7.780 7.790 483,272 -0.13(-1.64%)
Dec 22, 2014 8.170 8.170 7.800 7.920 328,972 -0.25(-3.06%)
Dec 19, 2014 7.870 8.220 7.780 8.170 1,332,859 +0.27(+3.42%)
Dec 18, 2014 8.150 8.150 7.820 7.900 466,497 -0.20(-2.47%)
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%)
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