POZEN Inc. (POZN)
NASDAQ: POZN
· Real-Time Price · USD
5.94
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
POZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2016 | 6.35 | 6.46 | 5.72 | 5.94 | 5.94 | -6.75% | 1,384,637 |
| Feb 4, 2016 | 6.53 | 6.68 | 6.31 | 6.37 | 6.37 | -3.04% | 460,314 |
| Feb 3, 2016 | 6.37 | 6.58 | 6.12 | 6.57 | 6.57 | 3.46% | 516,809 |
| Feb 2, 2016 | 6.49 | 6.62 | 6.23 | 6.35 | 6.35 | -4.22% | 321,174 |
| Feb 1, 2016 | 6.52 | 6.66 | 6.31 | 6.63 | 6.63 | 1.22% | 184,581 |
| Jan 29, 2016 | 6.41 | 6.63 | 6.26 | 6.55 | 6.55 | 2.99% | 320,663 |
| Jan 28, 2016 | 6.49 | 6.84 | 6.31 | 6.36 | 6.36 | -0.78% | 266,940 |
| Jan 27, 2016 | 6.68 | 6.85 | 6.37 | 6.41 | 6.41 | -4.47% | 289,481 |
| Jan 26, 2016 | 6.51 | 6.85 | 6.41 | 6.71 | 6.71 | 3.87% | 374,391 |
| Jan 25, 2016 | 6.44 | 6.59 | 6.37 | 6.46 | 6.46 | -0.46% | 266,930 |
| Jan 22, 2016 | 6.06 | 6.54 | 6.01 | 6.49 | 6.49 | 10.00% | 388,018 |
| Jan 21, 2016 | 6.09 | 6.20 | 5.88 | 5.90 | 5.90 | -3.91% | 230,160 |
| Jan 20, 2016 | 5.78 | 6.32 | 5.77 | 6.14 | 6.14 | 4.96% | 560,930 |
| Jan 19, 2016 | 6.22 | 6.22 | 5.82 | 5.85 | 5.85 | -4.88% | 375,262 |
| Jan 15, 2016 | 5.90 | 6.28 | 5.81 | 6.15 | 6.15 | 0.00% | 414,850 |
| Jan 14, 2016 | 5.85 | 6.17 | 5.75 | 6.15 | 6.15 | 5.67% | 518,407 |
| Jan 13, 2016 | 6.03 | 6.13 | 5.77 | 5.82 | 5.82 | -3.16% | 358,668 |
| Jan 12, 2016 | 6.03 | 6.39 | 5.88 | 6.01 | 6.01 | 0.50% | 405,905 |
| Jan 11, 2016 | 6.00 | 6.22 | 5.82 | 5.98 | 5.98 | 0.50% | 587,588 |
| Jan 8, 2016 | 6.06 | 6.19 | 5.88 | 5.95 | 5.95 | -1.16% | 358,526 |