POZN

Historical Stock Prices

$7.8
*  
0.26
3.23%
Get POZN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading POZN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 8 8.07 7.67 7.8 244,204
04/16/2015 8.05 8.15 7.95 8.06 106,566
04/15/2015 8.13 8.15 8 8.1 150,055
04/14/2015 8.03 8.13 7.93 8.06 103,499
04/13/2015 8.07 8.2 7.9845 8.02 142,949
04/10/2015 7.77 8.1 7.73 8.04 256,474
04/09/2015 7.74 7.87 7.62 7.77 78,583
04/08/2015 7.69 7.81 7.58 7.77 208,939
04/07/2015 7.7 7.83 7.63 7.7 183,867
04/06/2015 7.51 7.7 7.51 7.7 127,782
04/02/2015 7.72 7.72 7.48 7.54 172,768
04/01/2015 7.66 7.73 7.44 7.69 275,429
03/31/2015 7.69 7.88 7.6601 7.72 201,840
03/30/2015 7.7 7.82 7.56 7.69 196,003
03/27/2015 7.61 7.97 7.6 7.68 173,614
03/26/2015 7.43 7.74 7.4 7.61 152,793
03/25/2015 7.79 7.79 7.45 7.45 226,874
03/24/2015 7.82 8 7.71 7.79 168,253
03/23/2015 7.65 7.88 7.59 7.79 175,455
03/20/2015 7.78 7.89 7.6101 7.64 204,650
03/19/2015 7.57 7.78 7.46 7.73 150,653
03/18/2015 7.52 7.62 7.4691 7.56 109,007
03/17/2015 7.47 7.6 7.44 7.56 149,088
03/16/2015 7.6 7.6 7.3 7.48 177,833
03/13/2015 7.39 7.64 7.38 7.55 240,439
03/12/2015 7.21 7.45 7.16 7.37 231,416
03/11/2015 7.2 7.3 7.1 7.2 211,602
03/10/2015 7.04 7.35 6.94 7.2 366,414
03/09/2015 7.2 7.34 6.56 7.03 704,682
03/06/2015 7.3 7.53 7.24 7.3 402,418
03/05/2015 7.28 7.41 7.24 7.3 172,053
03/04/2015 7.25 7.31 7.18 7.24 171,668
03/03/2015 7.35 7.38 7.13 7.25 169,478
03/02/2015 7.34 7.42 7.3 7.38 167,541
02/27/2015 7.41 7.5 7.31 7.33 204,569
02/26/2015 7.36 7.49 7.226 7.44 216,518
02/25/2015 7.2 7.38 7.2 7.38 128,758
02/24/2015 7.4 7.4917 7.22 7.23 192,814
02/23/2015 7.29 7.5 7.22 7.39 201,992
02/20/2015 7.28 7.33 7.15 7.32 137,025
02/19/2015 7.23 7.32 7.16 7.26 151,899
02/18/2015 7.1 7.32 6.85 7.21 322,748
02/17/2015 6.98 7.08 6.775 6.81 258,424
02/13/2015 6.79 7.0554 6.78 6.95 184,405
02/12/2015 6.94 6.95 6.78 6.8 176,055
02/11/2015 6.79 7.27 6.79 6.9 363,105
02/10/2015 6.81 6.88 6.73 6.8 82,567
02/09/2015 6.75 6.95 6.74 6.78 147,488
02/06/2015 6.89 7 6.755 6.8 155,425
02/05/2015 6.88 6.99 6.82 6.9 202,908
02/04/2015 6.8 6.9 6.66 6.83 307,450
02/03/2015 6.8 6.87 6.67 6.86 201,936
02/02/2015 6.91 6.94 6.73 6.79 219,911
01/30/2015 7.08 7.2 6.9055 6.91 322,271
01/29/2015 6.95 7.095 6.93 7.08 146,567
01/28/2015 7.21 7.22 6.843 6.96 234,652
01/27/2015 7.03 7.23 7.01 7.15 157,351
01/26/2015 6.98 7.3 6.88 7.13 219,574
01/23/2015 7.08 7.12 6.86 7.05 196,589
01/22/2015 6.86 7.11 6.6 7.1 240,457
01/21/2015 7.02 7.03 6.78 6.84 271,468
01/20/2015 7.09 7.09 7.015 7.05 338,168
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?