POZEN Price:
4.97 for June 19, 2013POZEN Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 5.03 | 5.14 | 5.00 | 5.12 | 91695.00 |
| June 17, 2013 | 5.04 | 5.06 | 4.92 | 5.03 | 229268.0 |
| June 14, 2013 | 5.03 | 5.11 | 4.967 | 5.07 | 141475.0 |
| June 13, 2013 | 5.13 | 5.18 | 4.96 | 5.06 | 207661.0 |
| June 12, 2013 | 5.47 | 5.49 | 5.14 | 5.14 | 160096.0 |
| June 11, 2013 | 5.45 | 5.46 | 5.354 | 5.41 | 70019.00 |
| June 10, 2013 | 5.49 | 5.53 | 5.39 | 5.47 | 284405.0 |
| June 7, 2013 | 5.45 | 5.56 | 5.40 | 5.50 | 169015.0 |
| June 6, 2013 | 5.35 | 5.42 | 5.335 | 5.42 | 468373.0 |
| June 5, 2013 | 5.36 | 5.40 | 5.31 | 5.35 | 235942.0 |
| June 4, 2013 | 5.34 | 5.38 | 5.27 | 5.32 | 276057.0 |
| June 3, 2013 | 5.34 | 5.42 | 5.25 | 5.34 | 348217.0 |
| May 31, 2013 | 5.21 | 5.31 | 5.20 | 5.30 | 165903.0 |
| May 30, 2013 | 5.21 | 5.26 | 5.195 | 5.23 | 89620.00 |
| May 29, 2013 | 5.23 | 5.30 | 5.13 | 5.20 | 172213.0 |
| May 28, 2013 | 5.16 | 5.29 | 5.108 | 5.22 | 197097.0 |
| May 24, 2013 | 4.91 | 5.17 | 4.91 | 5.10 | 171859.0 |
| May 23, 2013 | 4.89 | 5.02 | 4.89 | 4.93 | 111364.0 |
| May 22, 2013 | 4.96 | 5.04 | 4.90 | 4.90 | 151433.0 |
| May 21, 2013 | 5.00 | 5.08 | 4.90 | 4.96 | 113665.0 |
| May 20, 2013 | 4.90 | 4.98 | 4.88 | 4.96 | 122269.0 |
| 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 |
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 | 4.53 |
| Lannett Company | 12.11 |
| DepoMed | 6.04 |
POZN Price Range, Past 5 Years
| Minimum | 2.260 | Oct 3 2011 |
| Maximum | 13.00 | Aug 13 2008 |
| Average | 6.345 |
