POZN

Pozen, Inc. Historical Stock Prices

$7.97
*  
0.08
0.99%
Get POZN Alerts
*Delayed - data as of Jul. 24, 2014 13:35 ET  -  Find a broker to begin trading POZN now
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
13:35  8.09  8.12  7.93  7.97 88,819
07/23/2014 8.01 8.15 8.01 8.05 111,148
07/22/2014 8.08 8.245 7.94 8.01 186,417
07/21/2014 8.11 8.2 8.0074 8.07 153,834
07/18/2014 7.8 8.21 7.8 8.15 216,545
07/17/2014 8.19 8.33 7.7 7.83 480,153
07/16/2014 8.46 8.48 8.12 8.2 683,002
07/15/2014 9 9 8.729 8.85 289,045
07/14/2014 8.94 9.07 8.85 9 202,899
07/11/2014 8.73 8.87 8.69 8.85 149,961
07/10/2014 8.73 8.85 8.61 8.75 160,634
07/09/2014 8.98 9.02 8.761 8.92 179,013
07/08/2014 9.03 9.03 8.73 8.925 294,775
07/07/2014 9.25 9.2799 9.01 9.02 282,984
07/03/2014 9.26 9.33 9.12 9.25 212,308
07/02/2014 9.1 9.59 8.8301 9.23 655,257
07/01/2014 8.43 8.73 8.43 8.56 270,632
06/30/2014 8.19 8.35 8.12 8.33 230,286
06/27/2014 8.16 8.31 8.15 8.16 885,493
06/26/2014 8.6 8.64 8.15 8.22 458,350
06/25/2014 8.51 8.71 8.5 8.62 206,287
06/24/2014 8.72 8.837 8.42 8.5 268,174
06/23/2014 9.05 9.1 8.6 8.72 352,211
06/20/2014 9.02 9.13 8.9 9.05 385,683
06/19/2014 8.97 9.06 8.9 9.03 149,601
06/18/2014 9.03 9.07 8.883 8.97 146,231
06/17/2014 9 9.12 8.91 9.02 191,642
06/16/2014 9.1 9.1 8.89 9 313,896
06/13/2014 9.2 9.2 9.01 9.13 195,622
06/12/2014 9.31 9.34 9.1 9.2 219,437
06/11/2014 9.32 9.5 9.24 9.2993 286,070
06/10/2014 9.41 9.44 9.2 9.38 308,217
06/09/2014 8.9 9.42 8.8 9.4 1,082,654
06/06/2014 8.74 8.755 8.62 8.73 182,032
06/05/2014 8.62 8.73 8.42 8.73 237,834
06/04/2014 8.33 8.65 8.26 8.61 203,189
06/03/2014 8.68 8.7 8.25 8.38 254,703
06/02/2014 8.59 8.75 8.41 8.7 301,525
05/30/2014 8.62 8.69 8.5 8.59 185,504
05/29/2014 8.5 8.72 8.49 8.65 235,483
05/28/2014 8.66 8.66 8.43 8.53 195,914
05/27/2014 8.44 8.7 8.38 8.67 395,924
05/23/2014 8.38 8.44 8.295 8.38 160,301
05/22/2014 8.3 8.53 8.19 8.4 322,193
05/21/2014 8.32 8.4 8.2 8.25 431,261
05/20/2014 8.28 8.37 8.1 8.27 376,924
05/19/2014 8.28 8.49 8.17 8.28 306,881
05/16/2014 8.49 8.55 8.06 8.27 583,349
05/15/2014 8.6 8.64 8.4054 8.53 226,871
05/14/2014 8.77 8.8 8.54 8.59 312,154
05/13/2014 8.78 8.83 8.57 8.64 359,494
05/12/2014 8.49 8.87 8.47 8.76 561,676
05/09/2014 8.17 8.47 8.08 8.39 390,620
05/08/2014 8.45 9.15 8.08 8.18 1,020,421
05/07/2014 8.05 8.2 7.63 8.16 492,273
05/06/2014 8.16 8.28 8 8.02 316,312
05/05/2014 8.13 8.27 8.04 8.16 301,473
05/02/2014 8.52 8.65 8.13 8.2 305,392
05/01/2014 8.35 8.78 8.22 8.47 571,674
04/30/2014 7.99 8.38 7.91 8.36 632,710
04/29/2014 7.99 8.28 7.91 8.01 818,464
04/28/2014 7.9 8.32 7.56 8.18 2,449,921
04/25/2014 9.68 9.73 9.01 9.13 959,075
04/24/2014 9.35 9.69 9.02 9.6 1,509,954
04/23/2014 9.32 9.34 9.05 9.22 885,567
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 Brokers before you trade

Want to trade FX?