Pozen, Inc. (NQ: POZN)
10.70 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 10.90 11.01 10.27 10.70 596,645 -0.55(-4.89%)
Jul 01, 2015 10.39 11.34 10.39 11.25 869,724 +0.94(+9.12%)
Jun 30, 2015 10.61 10.86 10.18 10.31 1,079,516 -0.14(-1.34%)
Jun 29, 2015 10.96 11.07 10.31 10.45 751,022 -0.56(-5.09%)
Jun 26, 2015 11.16 11.33 10.64 11.01 660,588 -0.09(-0.81%)
Jun 25, 2015 11.09 11.36 10.58 11.10 862,383 +0.02(+0.18%)
Jun 24, 2015 12.07 12.07 10.82 11.08 1,146,744 -0.94(-7.82%)
Jun 23, 2015 12.40 12.61 11.60 12.02 1,318,374 -0.42(-3.38%)
Jun 22, 2015 11.72 12.69 11.50 12.44 1,394,465 +0.87(+7.52%)
Jun 19, 2015 11.14 11.66 10.87 11.57 1,298,082 +0.49(+4.42%)
Jun 18, 2015 10.60 11.49 10.57 11.08 2,136,323 +0.51(+4.82%)
Jun 17, 2015 10.12 10.90 10.12 10.57 1,878,583 +0.55(+5.49%)
Jun 16, 2015 9.380 10.40 9.280 10.02 1,349,407 +0.60(+6.37%)
Jun 15, 2015 9.160 9.650 8.950 9.420 1,160,558 +0.17(+1.84%)
Jun 12, 2015 8.550 9.380 8.385 9.250 1,477,333 +0.70(+8.19%)
Jun 11, 2015 8.500 8.570 8.150 8.550 642,078 +0.03(+0.35%)
Jun 10, 2015 8.460 8.630 8.330 8.520 592,326 +0.11(+1.31%)
Jun 09, 2015 9.000 9.000 8.360 8.410 994,625 -0.57(-6.35%)
Jun 08, 2015 8.790 9.720 8.500 8.980 3,929,907 +1.43(+18.94%)
Jun 05, 2015 7.350 7.560 7.200 7.550 239,988 +0.20(+2.72%)
Jun 04, 2015 7.620 7.620 7.260 7.350 363,073 -0.29(-3.80%)
Jun 03, 2015 7.350 7.800 7.330 7.640 461,225 +0.34(+4.66%)
Jun 02, 2015 6.860 7.660 6.860 7.300 527,808 +0.45(+6.57%)
Jun 01, 2015 6.510 7.070 6.510 6.850 471,533 +0.40(+6.20%)
May 29, 2015 6.520 6.600 6.380 6.450 294,273 -0.10(-1.53%)
May 28, 2015 6.720 6.720 6.510 6.550 210,018 -0.17(-2.53%)
May 27, 2015 6.580 6.720 6.500 6.720 129,794 +0.14(+2.13%)
May 26, 2015 6.650 6.690 6.560 6.580 116,510 -0.13(-1.94%)
May 22, 2015 6.710 6.710 6.710 0 +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 6.750 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%)
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