POZN

Pozen, Inc. Historical Stock Prices

$8.71
*  
0.02
 negative 
0.23%
Get POZN Alerts
*Delayed - data as of Apr. 17, 2014 14:14 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    POZN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:14  8.75  8.85  8.56  8.71 219,851
04/16/2014 8.58 8.755 8.36 8.73 293,209
04/15/2014 8.71 8.8 8.1 8.47 392,344
04/14/2014 8.74 8.94 8.46 8.65 545,259
04/11/2014 8.49 8.75 8.26 8.54 508,657
04/10/2014 8.79 8.79 8.36 8.49 469,311
04/09/2014 8.61 8.8065 8.6 8.73 518,032
04/08/2014 8.18 8.65 8.01 8.52 754,570
04/07/2014 7.63 8.05 7.56 7.99 425,724
04/04/2014 7.94 8.02 7.58 7.69 500,939
04/03/2014 8.31 8.3499 7.88 7.89 459,639
04/02/2014 8.29 8.34 8.1 8.32 244,215
04/01/2014 8.05 8.22 7.97 8.21 243,577
03/31/2014 7.88 8.06 7.86 8 226,373
03/28/2014 7.91 8.05 7.8 7.85 177,065
03/27/2014 7.97 8.13 7.78 7.91 199,414
03/26/2014 8.17 8.32 7.94 7.95 239,584
03/25/2014 8.3 8.5 8.05 8.09 602,196
03/24/2014 8.61 8.61 8 8.22 365,803
03/21/2014 8.74 8.75 8.55 8.61 308,101
03/20/2014 8.73 8.75 8.56 8.74 133,561
03/19/2014 8.68 8.75 8.5 8.73 166,659
03/18/2014 8.57 8.75 8.52 8.65 367,305
03/17/2014 8.75 8.78 8.55 8.59 453,114
03/14/2014 8.68 8.7598 8.55 8.67 302,455
03/13/2014 8.37 8.7596 8.37 8.65 492,891
03/12/2014 8.24 8.34 8.21 8.33 589,167
03/11/2014 8.11 8.29 8.1 8.26 535,023
03/10/2014 8.23 8.26 8.01 8.1 228,921
03/07/2014 8.27 8.3602 8.15 8.23 304,100
03/06/2014 8.01 8.26 8 8.21 403,050
03/05/2014 7.99 8.28 7.9 8 544,054
03/04/2014 8.09 8.31 8 8.105 307,048
03/03/2014 7.88 8.18 7.85 8.01 275,698
02/28/2014 8.14 8.28 7.87 7.96 226,517
02/27/2014 8.07 8.18 7.74 8.11 198,374
02/26/2014 8.2 8.28 8.06 8.11 177,183
02/25/2014 8.21 8.32 8.16 8.21 118,821
02/24/2014 8.29 8.33 8.19 8.2 182,781
02/21/2014 8.23 8.35 8.2 8.27 178,986
02/20/2014 8 8.27 7.88 8.21 175,183
02/19/2014 8.03 8.07 7.8 7.98 277,566
02/18/2014 7.89 8.09 7.71 8.07 257,740
02/14/2014 8.05 8.05 7.83 7.93 176,095
02/13/2014 7.95 8.11 7.95 8.04 157,825
02/12/2014 8.15 8.18 7.95 8.02 154,599
02/11/2014 8.05 8.16 7.91 8.15 206,566
02/10/2014 7.72 8.12 7.662 8.02 266,807
02/07/2014 7.51 7.84 7.49 7.73 164,372
02/06/2014 7.47 7.6 7.426 7.46 143,893
02/05/2014 7.78 7.9765 7.3725 7.47 287,343
02/04/2014 7.73 7.9 7.597 7.81 222,414
02/03/2014 7.79 7.93 7.67 7.68 326,899
01/31/2014 8.08 8.08 7.8 7.84 264,811
01/30/2014 7.99 8.24 7.99 8.15 186,835
01/29/2014 8.16 8.16 7.88 7.92 190,922
01/28/2014 8.21 8.35 7.98 8.22 313,935
01/27/2014 8.36 8.53 7.81 8.22 513,912
01/24/2014 8.63 8.65 8.35 8.4 370,407
01/23/2014 8.4 8.71 8.21 8.69 350,912
01/22/2014 8.73 8.78 8.39 8.4 301,770
01/21/2014 8.88 8.99 8.55 8.75 477,176
01/17/2014 8.64 8.91 8.64 8.8 267,552
01/16/2014 8.65 8.73 8.53 8.62 206,945
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?