POZEN Historical Stock Price

Below is the stock price history for Pozen POZN. Data is recorded each day for the historical open, high, low, close and volume. The Pozen stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pozen Historical Stock Price

DateOpenHighLowCloseVolume
2016-02-05 6.31 6.35 5.73 5.825 37,976
2016-02-04 6.61 6.67 6.35 6.395 23,784
2016-02-03 6.41 6.56 6.13 6.56 20,355
2016-02-02 6.57 6.61 6.24 6.37 30,915
2016-02-01 6.50 6.64 6.34 6.62 15,262
2016-01-29 6.37 6.61 6.27 6.51 10,173
2016-01-28 6.79 6.79 6.35 6.36 17,815
2016-01-27 6.79 6.80 6.38 6.40 9,769
2016-01-26 6.49 6.83 6.44 6.71 16,163
2016-01-25 6.41 6.55 6.41 6.46 12,223
2016-01-22 6.01 6.54 6.01 6.48 18,353
2016-01-21 6.02 6.17 5.94 5.95 8,513
2016-01-20 5.80 6.29 5.80 6.145 23,907
2016-01-19 6.14 6.18 5.84 5.855 19,615
2016-01-15 6.12 6.23 5.84 6.12 36,645
2016-01-14 5.79 6.165 5.78 6.16 21,085
2016-01-13 6.09 6.09 5.78 5.815 22,320
2016-01-12 6.06 6.37 5.90 6.005 19,676
2016-01-11 6.02 6.0201 5.85 5.98 40,703
2016-01-08 6.22 6.22 5.89 5.94 18,892
2016-01-07 6.31 6.40 5.95 6.035 26,839
2016-01-06 6.52 6.65 6.40 6.425 21,105
2016-01-05 6.61 6.78 6.55 6.65 15,859
2016-01-04 6.88 6.88 6.62 6.63 43,133
2015-12-31 6.81 7.05 6.74 6.84 18,451
2015-12-30 6.74 6.93 6.65 6.83 6,714
2015-12-29 6.69 6.77 6.56 6.745 28,566
2015-12-28 6.84 6.84 6.58 6.645 14,338
2015-12-24 6.96 7.06 6.81 6.84 4,338
2015-12-23 6.96 7.17 6.90 7.015 18,631

» More Pozen Stock Price History

To see other companies like Pozen (POZN), view our stock market today for news, and other data.