POZN

Historical Stock Prices

$7.89
*  
0.05
0.63%
Get POZN Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/20/2014 7.83 7.92 7.61 7.65 222,348
08/19/2014 7.9 8.01 7.8 7.86 195,149
08/18/2014 8.01 8.03 7.85 7.9 234,157
08/15/2014 7.96 7.99 7.82 7.9 296,072
08/14/2014 7.9 8 7.86 7.87 200,070
08/13/2014 8.07 8.09 7.95 7.97 269,790
08/12/2014 8.19 8.2 7.97 8.04 345,578
08/11/2014 8.19 8.33 8.03 8.18 356,391
08/08/2014 7.74 8.22 7.68 8.18 429,983
08/07/2014 7.73 7.99 7.35 7.46 326,317
08/06/2014 7.13 7.39 7.1 7.37 190,336
08/05/2014 7.14 7.3 7.1 7.17 160,318
08/04/2014 7.13 7.2199 7.005 7.16 154,598
08/01/2014 7.24 7.31 7 7.09 369,831
07/31/2014 7.08 7.35 5.96 7.24 302,989
07/30/2014 7.34 7.47 7.22 7.36 331,628
07/29/2014 6.91 7.3 6.91 7.28 335,171
07/28/2014 7.7 7.7 6.55 6.93 1,441,455
07/25/2014 7.92 7.96 7.8 7.86 151,021
07/24/2014 8.09 8.12 7.91 7.92 156,620
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
04/22/2014 9.3 9.358 9.08 9.25 810,454
04/21/2014 8.75 9.37 8.71 9.2 1,520,578
04/17/2014 8.75 8.85 8.56 8.7 332,274
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
01/15/2014 8.55 8.79 8.5165 8.57 185,157
01/14/2014 8.37 8.6378 8.3 8.57 308,789
01/13/2014 8.2 8.45 8.2 8.32 387,393
01/10/2014 8.22 8.25 8.13 8.24 248,882
01/09/2014 8.18 8.29 8.0902 8.19 179,041
01/08/2014 8.17 8.25 8.1 8.18 228,845
01/07/2014 8.1 8.19 8.05 8.14 309,883
01/06/2014 8.13 8.33 8.05 8.11 430,629
01/03/2014 8.3 8.32 7.95 8.14 430,725
01/02/2014 8.03 8.3 7.8 8.28 656,810
12/31/2013 7.72 8.25 7.66 8.04 1,138,143
12/30/2013 9.5 9.65 9.31 9.65 786,755
12/27/2013 9.75 9.88 9.62 9.77 360,945
12/26/2013 9.67 9.75 9.55 9.67 388,797
12/24/2013 9.4 9.8981 9.38 9.7 311,499
12/23/2013 9.46 9.78 9.15 9.43 582,884
12/20/2013 9.26 9.73 9.11 9.68 602,694
12/19/2013 9.42 9.52 9.1 9.27 379,502
12/18/2013 9.46 9.65 9.35 9.42 396,851
12/17/2013 9.47 9.5152 9.3515 9.42 429,218
12/16/2013 9.25 9.63 9.24 9.5 504,271
12/13/2013 9.07 9.37 9.003 9.23 380,240
12/12/2013 8.72 9.04 8.72 9.02 476,170
12/11/2013 8.77 9.12 8.455 8.74 780,651
12/10/2013 8.33 8.86 8.26 8.76 823,625
12/09/2013 8.05 8.33 7.93 8.3 684,499
12/06/2013 8.04 8.1 7.86 8.02 459,478
12/05/2013 7.94 8.11 7.87 7.99 619,115
12/04/2013 7.95 7.95 7.561 7.94 517,430
12/03/2013 7.85 7.97 7.8 7.96 430,287
12/02/2013 7.92 8.1 7.76 7.85 803,602
11/29/2013 7.95 7.98 7.76 7.9 230,598
11/27/2013 7.9 7.93 7.85 7.91 567,322
11/26/2013 7.9 7.91 7.74 7.89 575,718
11/25/2013 7.89 7.91 7.69 7.9 880,317
11/22/2013 7.83 7.9 7.4501 7.79 1,430,396
11/21/2013 6.8 6.81 6.65 6.8 603,917
11/20/2013 6.75 6.89 6.661 6.76 676,726
11/19/2013 6.27 7 6.05 6.68 1,840,394
11/18/2013 5.9 5.95 5.77 5.83 182,937
11/15/2013 5.96 6 5.8579 5.91 139,138
11/14/2013 5.77 6 5.751 5.97 230,705
11/13/2013 5.71 5.84 5.6401 5.81 148,248
11/12/2013 5.69 5.76 5.52 5.72 229,582
11/11/2013 5.69 5.81 5.51 5.7 441,992
11/08/2013 5.79 5.93 5.62 5.67 358,278
11/07/2013 6 6 5.35 5.8 678,848
11/06/2013 6.35 6.38 5.7 5.82 1,264,007
11/05/2013 6.45 6.53 6.45 6.47 269,515
11/04/2013 6.44 6.5 6.32 6.5 302,504
11/01/2013 6.26 6.435 6.26 6.39 216,666
10/31/2013 6.41 6.4985 6.27 6.285 204,405
10/30/2013 6.31 6.48 6.3 6.41 216,435
10/29/2013 6.39 6.41 6.26 6.33 108,670
10/28/2013 6.4 6.55 6.31 6.36 361,925
10/25/2013 6.45 6.59 6.33 6.38 264,968
10/24/2013 6.25 6.48 6.1998 6.44 827,743
10/23/2013 5.95 6.24 5.9401 6.21 333,263
10/22/2013 5.99 6 5.9 5.99 203,731
10/21/2013 6.08 6.08 5.9 5.98 389,069
10/18/2013 5.92 6.11 5.88 6.04 856,846
10/17/2013 5.78 5.91 5.78 5.87 420,011
10/16/2013 5.77 5.85 5.765 5.82 131,800
10/15/2013 5.79 5.85 5.74 5.75 150,025
10/14/2013 5.77 5.85 5.7 5.81 169,331
10/11/2013 5.7 5.86 5.7 5.81 120,100
10/10/2013 5.64 5.755 5.64 5.73 86,390
10/09/2013 5.64 5.66 5.51 5.58 160,416
10/08/2013 5.84 5.84 5.62 5.64 176,058
10/07/2013 5.78 5.91 5.75 5.82 119,116
10/04/2013 5.77 5.87 5.75 5.83 98,894
10/03/2013 5.89 5.89 5.73 5.79 73,419
10/02/2013 5.75 5.92 5.74 5.9 129,744
10/01/2013 5.71 5.84 5.68 5.75 292,307
09/30/2013 5.78 5.78 5.67 5.73 151,863
09/27/2013 5.76 5.9 5.76 5.84 102,485
09/26/2013 5.85 5.85 5.75 5.8 123,961
09/25/2013 5.89 5.94 5.8 5.83 135,587
09/24/2013 5.85 5.95 5.72 5.89 155,788
09/23/2013 5.85 5.91 5.75 5.86 76,038
09/20/2013 5.81 5.85 5.74 5.85 227,660
09/19/2013 5.64 5.82 5.585 5.81 153,306
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?