POZN

Historical Stock Prices

$8.7
*  
0.03
 negative 
0.34%
Get POZN Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
09/18/2013 5.66 5.7983 5.61 5.62 132,427
09/17/2013 5.76 5.76 5.52 5.68 327,541
09/16/2013 5.89 5.989 5.75 5.79 142,760
09/13/2013 5.78 5.86 5.74 5.82 77,863
09/12/2013 5.91 5.99 5.75 5.75 148,586
09/11/2013 5.7 5.94 5.7 5.92 288,060
09/10/2013 5.75 5.83 5.68 5.72 122,751
09/09/2013 5.71 5.77 5.56 5.76 163,542
09/06/2013 5.88 5.95 5.62 5.67 389,986
09/05/2013 5.9 5.98 5.62 5.85 1,246,379
09/04/2013 5.23 5.33 5.17 5.29 143,890
09/03/2013 5.24 5.24 5.13 5.22 70,863
08/30/2013 5.18 5.22 5.13 5.17 110,070
08/29/2013 5.23 5.25 5.13 5.19 75,308
08/28/2013 5.09 5.3 5.01 5.24 132,079
08/27/2013 5.27 5.28 5.05 5.08 132,630
08/26/2013 5.29 5.352 5.26 5.29 78,091
08/23/2013 5.11 5.3991 5.05 5.29 148,268
08/22/2013 5.09 5.17 4.98 5.11 59,311
08/21/2013 5 5.14 4.92 5.08 89,847
08/20/2013 5.08 5.134 4.95 5 315,742
08/19/2013 5.25 5.28 5.05 5.07 100,476
08/16/2013 5.33 5.38 5.22 5.25 139,493
08/15/2013 5.56 5.62 5.34 5.35 98,833
08/14/2013 5.72 5.79 5.565 5.63 181,678
08/13/2013 5.7 5.81 5.62 5.74 95,395
08/12/2013 5.28 5.71 5.28 5.68 195,624
08/09/2013 5.51 5.63 5.35 5.36 112,231
08/08/2013 5.7 5.77 5.52 5.54 109,071
08/07/2013 5.77 5.83 5.6 5.64 100,675
08/06/2013 5.87 5.9 5.61 5.77 292,288
08/05/2013 5.8 5.84 5.75 5.77 97,635
08/02/2013 5.8 5.8791 5.745 5.82 111,572
08/01/2013 5.78 5.8 5.61 5.8 81,428
07/31/2013 5.69 5.81 5.67 5.75 59,472
07/30/2013 5.73 5.796 5.66 5.69 108,675
07/29/2013 5.73 5.74 5.685 5.73 136,115
07/26/2013 5.74 5.75 5.6975 5.72 113,497
07/25/2013 5.62 5.78 5.6 5.78 180,940
07/24/2013 5.65 5.75 5.59 5.62 227,214
07/23/2013 5.6 5.66 5.47 5.6 132,823
07/22/2013 5.53 5.62 5.42 5.6 134,498
07/19/2013 5.46 5.55 5.37 5.51 98,607
07/18/2013 5.4 5.5 5.39 5.46 105,242
07/17/2013 5.2 5.36 5.15 5.36 410,236
07/16/2013 5.28 5.28 5.12 5.17 85,669
07/15/2013 5.34 5.39 5.25 5.29 80,581
07/12/2013 5.39 5.4 5.13 5.35 193,058
07/11/2013 5.6 5.6 5.26 5.41 172,052
07/10/2013 5.48 5.55 5.4 5.53 422,879
07/09/2013 5.49 5.58 5.4 5.49 90,678
07/08/2013 5.38 5.47 5.22 5.45 125,936
07/05/2013 5.26 5.34 5.19 5.33 38,723
07/03/2013 5.07 5.2 5.05 5.18 66,377
07/02/2013 5.05 5.14 5.05 5.11 288,445
07/01/2013 5.06 5.14 5.01 5.06 108,701
06/28/2013 5.09 5.11 4.96 5.01 980,786
06/27/2013 4.96 5.12 4.91 5.12 133,566
06/26/2013 4.94 4.96 4.9 4.93 104,532
06/25/2013 4.99 5.18 4.82 4.9 104,042
06/24/2013 4.79 4.95 4.78 4.88 217,726
06/21/2013 4.93 4.93 4.73 4.81 200,194
06/20/2013 4.91 5 4.83 4.91 153,991
06/19/2013 5.1 5.1 4.95 4.96 81,170
06/18/2013 5.03 5.14 5 5.12 93,921
06/17/2013 5.04 5.06 4.92 5.03 237,024
06/14/2013 5.03 5.11 4.9669 5.07 141,667
06/13/2013 5.13 5.18 4.96 5.06 211,528
06/12/2013 5.47 5.49 5.14 5.14 161,874
06/11/2013 5.45 5.46 5.3538 5.41 71,907
06/10/2013 5.49 5.53 5.39 5.47 286,866
06/07/2013 5.45 5.56 5.4 5.5 176,204
06/06/2013 5.35 5.42 5.335 5.42 472,042
06/05/2013 5.36 5.4 5.32 5.35 235,845
06/04/2013 5.34 5.38 5.27 5.32 284,076
06/03/2013 5.34 5.42 5.25 5.34 352,018
05/31/2013 5.21 5.31 5.2 5.3 169,785
05/30/2013 5.21 5.26 5.195 5.23 90,731
05/29/2013 5.23 5.3 5.13 5.2 172,213
05/28/2013 5.16 5.29 5.1079 5.22 201,758
05/24/2013 4.91 5.17 4.91 5.1 173,273
05/23/2013 4.89 5.02 4.89 4.93 112,653
05/22/2013 4.96 5.04 4.9 4.9 159,559
05/21/2013 5 5.08 4.9 4.96 116,255
05/20/2013 4.9 4.98 4.88 4.96 122,269
05/17/2013 4.88 4.94 4.85 4.9 155,537
05/16/2013 4.98 4.98 4.85 4.86 159,624
05/15/2013 4.76 4.97 4.76 4.94 344,670
05/14/2013 4.51 4.79 4.51 4.79 202,058
05/13/2013 4.58 4.6001 4.5 4.5 193,478
05/10/2013 4.54 4.64 4.5 4.58 179,696
05/09/2013 4.63 4.7 4.52 4.54 411,909
05/08/2013 4.64 4.76 4.26 4.68 711,968
05/07/2013 4.82 4.93 4.82 4.9 151,623
05/06/2013 4.92 4.92 4.8 4.81 158,821
05/03/2013 4.97 5.05 4.82 4.91 235,378
05/02/2013 4.91 4.97 4.87 4.91 144,673
05/01/2013 4.92 4.94 4.89 4.9 249,772
04/30/2013 4.95 5.0096 4.89 4.93 276,937
04/29/2013 5.07 5.13 4.99 5 138,380
04/26/2013 5.04 5.08 4.99 5.06 146,551
04/25/2013 4.99 5.07 4.99 5.06 303,538
04/24/2013 5.13 5.1599 4.93 4.97 234,862
04/23/2013 5.13 5.155 5.06 5.15 178,829
04/22/2013 5.16 5.16 4.95 5.09 325,579
04/19/2013 4.99 5.12 4.99 5.06 191,350
04/18/2013 4.85 5.0803 4.81 5 678,640
04/17/2013 5.01 5.07 4.86 4.87 256,863
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?