POZN

Historical Stock Prices

$8.86
*  
0.07
0.78%
Get POZN Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 9 9.0484 8.8 8.86 241,234
11/20/2014 8.7 8.95 8.33 8.93 499,462
11/19/2014 8.95 9.02 8.77 8.8 205,779
11/18/2014 9.06 9.16 8.82 9 324,439
11/17/2014 9.04 9.2 8.95 9 376,728
11/14/2014 9.27 9.38 8.95 9.09 412,626
11/13/2014 9.39 9.52 9.25 9.29 274,841
11/12/2014 9.35 9.441 9.33 9.39 160,465
11/11/2014 9.5 9.53 9.32 9.42 268,821
11/10/2014 9.46 9.6159 9.36 9.49 474,927
11/07/2014 9.35 9.71 9.25 9.32 408,351
11/06/2014 9.17 9.53 9 9.5 939,782
11/05/2014 9.12 9.128 8.77 8.81 178,825
11/04/2014 9.05 9.16 8.93 9.05 182,324
11/03/2014 9.12 9.17 9.01 9.12 228,771
10/31/2014 9.18 9.33 9 9.07 357,788
10/30/2014 8.74 9.1999 8.71 9.17 600,850
10/29/2014 8.84 8.87 8.7055 8.74 268,192
10/28/2014 8.8 8.83 8.76 8.82 721,656
10/27/2014 8.75 8.8406 8.66 8.74 208,144
10/24/2014 8.78 8.94 8.69 8.75 267,232
10/23/2014 8.6 8.99 8.5819 8.75 490,312
10/22/2014 8.3 8.6 8.25 8.47 334,792
10/21/2014 8.1 8.315 7.92 8.27 295,753
10/20/2014 8.02 8.34 8.02 8.08 522,176
10/17/2014 8.25 8.29 8.09 8.12 277,620
10/16/2014 8.04 8.19 8.03 8.14 635,376
10/15/2014 7.91 8.17 7.78 8.13 321,201
10/14/2014 8.11 8.2 7.86 8 343,085
10/13/2014 8 8.2 7.96 8.03 262,733
10/10/2014 7.98 8.18 7.915 7.95 253,740
10/09/2014 8.2 8.2 7.92 8.01 415,821
10/08/2014 7.8 8.19 7.8 8.17 342,956
10/07/2014 7.99 8.03 7.78 7.79 181,057
10/06/2014 8.25 8.25 7.9201 8.03 180,458
10/03/2014 8 8.3 7.807 8.16 307,067
10/02/2014 7.65 8 7.6107 7.94 213,401
10/01/2014 7.4 7.72 7.2633 7.68 276,895
09/30/2014 7.55 7.56 7.28 7.34 394,417
09/29/2014 7.67 7.79 7.335 7.61 376,306
09/26/2014 7.76 7.865 7.67 7.76 151,940
09/25/2014 8 8 7.69 7.73 204,326
09/24/2014 8.04 8.08 7.92 8.05 163,105
09/23/2014 8.25 8.25 7.9 7.94 242,999
09/22/2014 7.83 8.03 7.75 8 259,760
09/19/2014 7.99 8.04 7.8002 7.89 314,435
09/18/2014 8.14 8.14 7.82 7.94 151,188
09/17/2014 8.04 8.255 8.04 8.12 248,950
09/16/2014 7.85 8.1 7.85 8.09 174,595
09/15/2014 8.05 8.1 7.75 7.89 172,717
09/12/2014 8.3 8.3 8.04 8.05 155,110
09/11/2014 8.21 8.32 8.111 8.32 103,796
09/10/2014 8.1 8.31 8 8.27 108,644
09/09/2014 8.34 8.34 8.03 8.08 255,937
09/08/2014 8.27 8.36 8.129 8.35 180,148
09/05/2014 8.2 8.34 8.15 8.3 173,528
09/04/2014 8.36 8.43 8.15 8.23 98,808
09/03/2014 8.36 8.5 8.26 8.35 224,757
09/02/2014 8.3 8.48 8.22 8.33 295,793
08/29/2014 8.04 8.3 7.97 8.3 158,215
08/28/2014 8.3 8.35 7.96 8.04 164,324
08/27/2014 8.36 8.46 8.26 8.32 135,147
08/26/2014 8.28 8.47 8.1622 8.37 229,353
08/25/2014 7.81 8.36 7.81 8.24 261,551
08/22/2014 7.71 7.77 7.65 7.765 169,784
08/21/2014 7.68 7.87 7.66 7.72 221,420
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?