POZEN Price:
4.90 for May 17, 2013POZEN Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 4.88 | 4.94 | 4.85 | 4.90 | 153375.0 |
| May 16, 2013 | 4.98 | 4.98 | 4.85 | 4.86 | 159111.0 |
| May 15, 2013 | 4.76 | 4.97 | 4.76 | 4.94 | 344294.0 |
| May 14, 2013 | 4.51 | 4.79 | 4.51 | 4.79 | 197589.0 |
| May 13, 2013 | 4.58 | 4.600 | 4.50 | 4.50 | 190845.0 |
| May 10, 2013 | 4.54 | 4.64 | 4.50 | 4.58 | 173386.0 |
| May 9, 2013 | 4.63 | 4.70 | 4.52 | 4.54 | 402997.0 |
| May 8, 2013 | 4.64 | 4.76 | 4.26 | 4.68 | 685822.0 |
| May 7, 2013 | 4.82 | 4.93 | 4.82 | 4.90 | 151429.0 |
| May 6, 2013 | 4.92 | 4.92 | 4.80 | 4.81 | 149794.0 |
| May 3, 2013 | 4.97 | 5.05 | 4.82 | 4.91 | 235378.0 |
| May 2, 2013 | 4.91 | 4.97 | 4.87 | 4.91 | 144473.0 |
| May 1, 2013 | 4.92 | 4.94 | 4.89 | 4.90 | 239600.0 |
| April 30, 2013 | 4.95 | 5.010 | 4.89 | 4.93 | 265839.0 |
| April 29, 2013 | 5.07 | 5.13 | 4.99 | 5.00 | 131818.0 |
| April 26, 2013 | 5.04 | 5.08 | 4.99 | 5.06 | 138081.0 |
| April 25, 2013 | 4.99 | 5.07 | 4.99 | 5.06 | 299871.0 |
| April 24, 2013 | 5.13 | 5.160 | 4.93 | 4.97 | 229430.0 |
| April 23, 2013 | 5.13 | 5.155 | 5.06 | 5.15 | 178829.0 |
| April 22, 2013 | 5.16 | 5.16 | 4.95 | 5.09 | 325579.0 |
| April 19, 2013 | 4.99 | 5.12 | 4.99 | 5.06 | 184872.0 |
| April 18, 2013 | 4.85 | 5.080 | 4.81 | 5.00 | 674970.0 |
| April 17, 2013 | 5.01 | 5.07 | 4.86 | 4.87 | 256485.0 |
| April 16, 2013 | 5.00 | 5.08 | 4.88 | 5.06 | 317387.0 |
| April 15, 2013 | 5.06 | 5.08 | 4.94 | 4.96 | 388324.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
POZN Price Benchmarks
| Companies | |
|---|---|
| Alexza Pharmaceuticals | 4.39 |
| Acura Pharmaceuticals | 2.35 |
| Apricus Biosciences | 3.24 |
POZN Price Range, Past 5 Years
| Minimum | 2.260 | Oct 3 2011 |
| Maximum | 14.18 | Jun 6 2008 |
| Average | 6.489 |
