Pozen, Inc. (NQ: POZN)
9.000 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 9.000 9.020 8.880 9.000 122,649 +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%)
Nov 03, 2014 9.120 9.170 9.010 9.120 228,771 +0.05(+0.55%)
Oct 31, 2014 9.180 9.330 9.000 9.070 357,788 -0.10(-1.09%)
Oct 30, 2014 8.740 9.200 8.710 9.170 600,850 +0.43(+4.92%)
Oct 29, 2014 8.840 8.870 8.706 8.740 268,192 -0.08(-0.91%)
Oct 28, 2014 8.800 8.830 8.760 8.820 721,656 +0.08(+0.92%)
Oct 27, 2014 8.750 8.750 8.750 8.740 208,144 -0.01(-0.11%)
Oct 24, 2014 8.780 8.940 8.690 8.750 267,232 +0.00(+0.00%)
Oct 23, 2014 8.600 8.990 8.582 8.750 490,312 +0.28(+3.31%)
Oct 22, 2014 8.600 8.470 334,792 +0.20(+2.42%)
Oct 21, 2014 8.100 8.315 7.920 8.270 295,753 +0.19(+2.35%)
Oct 20, 2014 8.020 8.309 8.020 8.080 522,176 -0.04(-0.49%)
Oct 17, 2014 8.250 8.290 8.090 8.120 277,620 -0.02(-0.25%)
Oct 16, 2014 8.040 8.190 8.040 8.140 635,448 +0.01(+0.12%)
Oct 15, 2014 7.910 8.170 7.780 8.130 321,201 +0.13(+1.63%)
Oct 14, 2014 8.110 8.200 7.860 8.000 343,085 -0.03(-0.37%)
Oct 13, 2014 8.000 8.200 7.960 8.030 262,733 +0.08(+1.01%)
Oct 10, 2014 7.980 8.180 7.915 7.950 253,740 -0.06(-0.75%)
Oct 09, 2014 8.200 8.200 7.920 8.010 415,821 -0.16(-1.96%)
Oct 08, 2014 7.800 8.190 7.800 8.170 342,956 +0.38(+4.88%)
Oct 07, 2014 7.990 8.030 7.780 7.790 181,057 -0.24(-2.99%)
Oct 06, 2014 8.250 8.250 7.920 8.030 180,458 -0.13(-1.59%)
Oct 03, 2014 8.000 8.300 7.807 8.160 307,067 +0.22(+2.77%)
Oct 02, 2014 7.650 8.000 7.611 7.940 213,401 +0.26(+3.39%)
Oct 01, 2014 7.400 7.720 7.263 7.680 276,895 +0.34(+4.63%)
Sep 30, 2014 7.550 7.560 7.280 7.340 394,417 -0.27(-3.55%)
Sep 29, 2014 7.670 7.790 7.335 7.610 376,306 -0.15(-1.93%)
Sep 26, 2014 7.760 7.865 7.670 7.760 151,940 +0.03(+0.39%)
Sep 25, 2014 8.000 8.000 7.690 7.730 204,326 -0.32(-3.98%)
Sep 24, 2014 8.040 8.080 7.920 8.050 163,105 +0.11(+1.39%)
Sep 23, 2014 8.250 8.250 7.900 7.940 242,999 -0.06(-0.75%)
Sep 22, 2014 7.830 8.030 7.750 8.000 259,760 +0.11(+1.39%)
Sep 19, 2014 7.990 8.040 7.800 7.890 314,435 -0.05(-0.63%)
Sep 18, 2014 8.140 8.140 7.820 7.940 151,188 -0.18(-2.22%)
Sep 17, 2014 8.040 8.255 8.040 8.120 248,950 +0.03(+0.37%)
Sep 16, 2014 7.850 8.100 7.850 8.090 174,595 +0.20(+2.53%)
Sep 15, 2014 8.050 8.100 7.750 7.890 172,717 -0.16(-1.99%)
Sep 12, 2014 8.300 8.300 8.040 8.050 155,110 -0.27(-3.25%)
Sep 11, 2014 8.210 8.320 8.111 8.320 103,796 +0.05(+0.60%)
Sep 10, 2014 8.100 8.310 8.000 8.270 109,144 +0.19(+2.35%)
Sep 09, 2014 8.340 8.340 8.030 8.080 255,937 -0.27(-3.23%)
Sep 08, 2014 8.270 8.360 8.129 8.350 180,148 +0.05(+0.60%)
Sep 05, 2014 8.200 8.340 8.150 8.300 173,528 +0.07(+0.85%)
Sep 04, 2014 8.360 8.360 8.150 8.230 98,808 -0.12(-1.44%)
Sep 03, 2014 8.360 8.500 8.260 8.350 224,757 +0.02(+0.24%)
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