NasdaqGS - Delayed Quote USD

Puma Biotechnology, Inc. (PBYI)

4.9900 -0.1800 (-3.48%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 5.1800 5.2900 4.9300 4.9900 4.9900 289,100
Apr 17, 2024 5.1000 5.3000 5.0500 5.1700 5.1700 248,200
Apr 16, 2024 5.3200 5.4200 5.0600 5.1000 5.1000 285,900
Apr 15, 2024 5.3000 5.4300 5.2500 5.3500 5.3500 266,500
Apr 12, 2024 5.3700 5.5200 5.2100 5.2700 5.2700 221,500
Apr 11, 2024 5.5100 5.6500 5.4600 5.4900 5.4900 145,700
Apr 10, 2024 5.7700 5.8000 5.4000 5.5300 5.5300 378,700
Apr 9, 2024 5.6100 6.0600 5.5900 5.8300 5.8300 552,100
Apr 8, 2024 5.6400 5.7100 5.4400 5.6300 5.6300 315,300
Apr 5, 2024 5.4900 5.8400 5.4200 5.6600 5.6600 405,300
Apr 4, 2024 5.4000 5.5700 5.3600 5.5100 5.5100 530,200
Apr 3, 2024 5.2400 5.3500 5.1000 5.3500 5.3500 337,200
Apr 2, 2024 5.1600 5.3300 5.0500 5.2800 5.2800 375,500
Apr 1, 2024 5.4200 5.4200 5.1200 5.2800 5.2800 400,900
Mar 28, 2024 5.5600 5.6000 5.2400 5.3000 5.3000 275,400
Mar 27, 2024 5.6300 5.7400 5.3800 5.5800 5.5800 357,800
Mar 26, 2024 5.6700 5.6800 5.3700 5.6000 5.6000 528,500
Mar 25, 2024 5.3100 5.7200 5.2500 5.5900 5.5900 738,400
Mar 22, 2024 5.2800 5.5500 5.1600 5.3300 5.3300 924,200
Mar 21, 2024 4.6700 5.3900 4.6200 5.3500 5.3500 1,167,500
Mar 20, 2024 4.4000 4.7400 4.2400 4.7000 4.7000 599,700
Mar 19, 2024 4.4700 4.5800 4.1400 4.3000 4.3000 1,097,400
Mar 18, 2024 4.9300 5.0000 4.4800 4.6600 4.6600 1,324,800
Mar 15, 2024 5.2200 5.2800 4.9600 5.0000 5.0000 421,900
Mar 14, 2024 5.2900 5.4100 5.1000 5.2200 5.2200 464,900
Mar 13, 2024 5.3300 5.5000 5.2600 5.3300 5.3300 249,000
Mar 12, 2024 5.5000 5.5000 5.2400 5.3500 5.3500 453,000
Mar 11, 2024 5.2700 5.5000 5.2700 5.4900 5.4900 437,400
Mar 8, 2024 5.7600 5.8900 5.3200 5.3500 5.3500 589,700
Mar 7, 2024 5.5500 5.7900 5.4200 5.7500 5.7500 671,200
Mar 6, 2024 5.2200 5.6200 5.0000 5.5300 5.5300 759,200
Mar 5, 2024 5.2200 5.6700 5.1800 5.1800 5.1800 761,100
Mar 4, 2024 5.7600 5.7800 5.1500 5.3600 5.3600 877,000
Mar 1, 2024 5.3500 6.1200 5.0500 5.8900 5.8900 1,677,400
Feb 29, 2024 6.8700 7.1500 6.1600 6.2200 6.2200 1,395,600
Feb 28, 2024 6.4500 6.9600 6.3800 6.6000 6.6000 653,600
Feb 27, 2024 6.4800 6.6700 6.2000 6.4600 6.4600 741,500
Feb 26, 2024 6.6000 6.9800 6.3000 6.4800 6.4800 900,000
Feb 23, 2024 6.0100 6.6800 6.0100 6.5500 6.5500 638,600
Feb 22, 2024 6.5100 6.5600 5.6500 5.9100 5.9100 984,200
Feb 21, 2024 6.7000 6.9700 6.5100 6.5100 6.5100 671,500
Feb 20, 2024 7.0900 7.1400 6.3500 6.7900 6.7900 675,500
Feb 16, 2024 6.9000 7.5500 6.8100 7.1100 7.1100 618,000
Feb 15, 2024 7.7200 7.7300 6.7500 6.9900 6.9900 1,192,200
Feb 14, 2024 6.3000 7.5600 6.3000 7.4000 7.4000 2,140,200
Feb 13, 2024 6.3400 6.6700 5.7900 6.2100 6.2100 907,500
Feb 12, 2024 5.7000 6.4100 5.6400 6.3600 6.3600 810,700
Feb 9, 2024 5.4000 5.7900 5.4000 5.7800 5.7800 509,700
Feb 8, 2024 5.0900 5.6000 5.0600 5.4100 5.4100 552,500
Feb 7, 2024 5.0000 5.0800 4.9000 5.0400 5.0400 364,500
Feb 6, 2024 4.8700 5.0500 4.8100 5.0200 5.0200 393,500
Feb 5, 2024 4.7000 4.9200 4.5300 4.8800 4.8800 380,300
Feb 2, 2024 4.8700 4.8700 4.6800 4.7200 4.7200 222,200
Feb 1, 2024 4.7400 4.9800 4.7400 4.8900 4.8900 277,100
Jan 31, 2024 4.7600 4.8700 4.6500 4.7000 4.7000 214,500
Jan 30, 2024 4.9100 4.9100 4.6800 4.7600 4.7600 217,400
Jan 29, 2024 4.8800 5.0200 4.7900 4.9800 4.9800 268,000
Jan 26, 2024 4.9500 5.0300 4.7800 4.8700 4.8700 162,200
Jan 25, 2024 5.1000 5.1000 4.8600 4.9500 4.9500 261,800
Jan 24, 2024 5.1000 5.1000 4.9300 5.0000 5.0000 226,700
Jan 23, 2024 5.0500 5.0800 4.8800 5.0100 5.0100 275,600
Jan 22, 2024 4.7400 5.0500 4.7200 4.9800 4.9800 456,900
Jan 19, 2024 5.1600 5.1600 4.6000 4.7100 4.7100 749,500
Jan 18, 2024 5.0000 5.1400 4.9100 5.1200 5.1200 550,400
Jan 17, 2024 5.5800 5.5800 4.8900 4.9800 4.9800 664,000
Jan 16, 2024 4.9400 5.6700 4.9400 5.4400 5.4400 1,154,100
Jan 12, 2024 4.5600 4.9900 4.5600 4.9500 4.9500 369,800
Jan 11, 2024 4.7700 4.7700 4.5100 4.5600 4.5600 253,000
Jan 10, 2024 4.8000 4.9000 4.6900 4.7800 4.7800 248,400
Jan 9, 2024 4.8200 4.8900 4.5800 4.7800 4.7800 322,400
Jan 8, 2024 4.7700 4.9000 4.5200 4.8200 4.8200 580,800
Jan 5, 2024 4.2500 4.7300 4.1600 4.6900 4.6900 421,400
Jan 4, 2024 4.3800 4.4600 4.2400 4.2900 4.2900 511,000
Jan 3, 2024 4.5500 4.7700 4.3400 4.3900 4.3900 590,700
Jan 2, 2024 4.3400 4.5800 4.1200 4.5300 4.5300 331,000
Dec 29, 2023 4.3400 4.3600 4.2000 4.3300 4.3300 221,200
Dec 28, 2023 4.4100 4.5000 4.2300 4.3500 4.3500 201,200
Dec 27, 2023 4.4500 4.5900 4.1800 4.3400 4.3400 569,900
Dec 26, 2023 4.1700 4.4800 4.1600 4.4600 4.4600 251,800
Dec 22, 2023 3.9300 4.1500 3.9300 4.1200 4.1200 198,600
Dec 21, 2023 3.9300 4.0400 3.9100 3.9400 3.9400 180,200
Dec 20, 2023 3.9600 4.1000 3.9000 3.9300 3.9300 258,500
Dec 19, 2023 3.9400 4.0500 3.9200 4.0000 4.0000 300,700
Dec 18, 2023 3.9800 4.0200 3.8400 3.9500 3.9500 199,900
Dec 15, 2023 3.9000 3.9700 3.7700 3.9200 3.9200 246,600
Dec 14, 2023 4.0800 4.2300 3.8500 3.9000 3.9000 218,200
Dec 13, 2023 3.7400 4.0500 3.7000 4.0000 4.0000 210,500
Dec 12, 2023 3.8000 3.8400 3.6600 3.7500 3.7500 219,400
Dec 11, 2023 4.1500 4.1500 3.7500 3.8000 3.8000 355,100
Dec 8, 2023 4.2500 4.3000 4.1100 4.1300 4.1300 154,800
Dec 7, 2023 3.9800 4.2200 3.9800 4.1800 4.1800 321,300
Dec 6, 2023 3.7300 3.9600 3.6700 3.9000 3.9000 283,900
Dec 5, 2023 3.8700 3.9800 3.7100 3.7300 3.7300 205,300
Dec 4, 2023 3.6900 3.8900 3.6900 3.8000 3.8000 376,300
Dec 1, 2023 3.8500 3.9500 3.6200 3.7500 3.7500 459,700
Nov 30, 2023 4.0000 4.2200 3.8600 3.9000 3.9000 450,400
Nov 29, 2023 4.2800 4.2800 3.8000 3.8800 3.8800 614,100
Nov 28, 2023 4.5300 4.5900 4.1000 4.1000 4.1000 372,400
Nov 27, 2023 4.4100 4.4900 4.1600 4.4900 4.4900 266,500
Nov 24, 2023 4.2900 4.5000 4.2200 4.3400 4.3400 200,800
Nov 22, 2023 3.8500 4.2500 3.7500 4.1400 4.1400 396,200
Nov 21, 2023 3.8800 3.9600 3.8200 3.8500 3.8500 180,400
Nov 20, 2023 3.7900 3.9800 3.7100 3.8900 3.8900 296,600
Nov 17, 2023 3.9900 3.9900 3.6200 3.8500 3.8500 212,400
Nov 16, 2023 3.8300 4.0000 3.7600 3.9900 3.9900 132,800
Nov 15, 2023 3.7200 3.9000 3.7100 3.8000 3.8000 156,100
Nov 14, 2023 3.8900 4.1900 3.4500 3.6900 3.6900 377,700
Nov 13, 2023 3.6000 4.0600 3.5900 3.8000 3.8000 429,300
Nov 10, 2023 3.3400 3.5200 3.2500 3.5000 3.5000 304,700
Nov 9, 2023 3.2100 3.3700 2.9300 3.3100 3.3100 1,235,600
Nov 8, 2023 2.9300 3.2000 2.8600 3.1600 3.1600 277,900
Nov 7, 2023 2.8400 2.9500 2.7200 2.9000 2.9000 320,400
Nov 6, 2023 2.8000 2.9300 2.7300 2.8100 2.8100 107,000
Nov 3, 2023 2.4600 2.9500 2.4600 2.7800 2.7800 191,600
Nov 2, 2023 2.7100 2.7300 2.4600 2.4900 2.4900 263,400
Nov 1, 2023 2.4500 2.7000 2.4500 2.6500 2.6500 159,600
Oct 31, 2023 2.5400 2.6200 2.4200 2.4600 2.4600 98,300
Oct 30, 2023 2.4100 2.5500 2.4000 2.5100 2.5100 164,900
Oct 27, 2023 2.3300 2.4300 2.2400 2.4000 2.4000 109,600
Oct 26, 2023 2.2100 2.3500 2.2100 2.3400 2.3400 42,500
Oct 25, 2023 2.2400 2.2900 2.1300 2.2300 2.2300 81,000
Oct 24, 2023 2.3100 2.3700 2.2000 2.2400 2.2400 104,800
Oct 23, 2023 2.2800 2.3800 2.2300 2.3100 2.3100 81,600
Oct 20, 2023 2.3300 2.4000 2.2200 2.3000 2.3000 100,600
Oct 19, 2023 2.4500 2.4500 2.3300 2.3600 2.3600 31,800
Oct 18, 2023 2.6100 2.6100 2.4000 2.4400 2.4400 63,700
Oct 17, 2023 2.5100 2.6500 2.5100 2.6000 2.6000 122,200
Oct 16, 2023 2.3800 2.6500 2.3800 2.5300 2.5300 91,900
Oct 13, 2023 2.3900 2.4600 2.3300 2.3600 2.3600 118,600
Oct 12, 2023 2.5100 2.5100 2.3300 2.3800 2.3800 147,900
Oct 11, 2023 2.4600 2.5400 2.4300 2.5000 2.5000 79,300
Oct 10, 2023 2.3400 2.5100 2.3400 2.4600 2.4600 70,100
Oct 9, 2023 2.4200 2.4200 2.2700 2.3300 2.3300 129,000
Oct 6, 2023 2.4300 2.4700 2.3500 2.4300 2.4300 77,300
Oct 5, 2023 2.4600 2.5300 2.4000 2.4300 2.4300 75,600
Oct 4, 2023 2.4900 2.5500 2.4000 2.4600 2.4600 100,700
Oct 3, 2023 2.5700 2.5800 2.4100 2.4900 2.4900 125,700
Oct 2, 2023 2.6200 2.7000 2.4500 2.5600 2.5600 180,500
Sep 29, 2023 2.6700 2.7400 2.6000 2.6300 2.6300 105,900
Sep 28, 2023 2.7000 2.7400 2.5700 2.6500 2.6500 101,500
Sep 27, 2023 2.7500 2.8200 2.6600 2.6800 2.6800 70,200
Sep 26, 2023 2.7600 2.8900 2.7100 2.7200 2.7200 73,400
Sep 25, 2023 2.8900 2.9800 2.7500 2.7700 2.7700 110,800
Sep 22, 2023 2.9600 3.0800 2.8100 2.8900 2.8900 257,100
Sep 21, 2023 2.8800 3.0200 2.8100 2.9000 2.9000 113,500
Sep 20, 2023 3.0400 3.1500 2.9000 2.9000 2.9000 198,100
Sep 19, 2023 2.9700 3.0700 2.9500 2.9800 2.9800 86,900
Sep 18, 2023 3.0300 3.0800 2.9500 3.0100 3.0100 99,600
Sep 15, 2023 3.2800 3.3300 3.0600 3.0600 3.0600 219,800
Sep 14, 2023 3.3700 3.3800 3.2700 3.3200 3.3200 73,100
Sep 13, 2023 3.3700 3.4200 3.3400 3.3600 3.3600 87,800
Sep 12, 2023 3.4200 3.4600 3.3400 3.3600 3.3600 96,000
Sep 11, 2023 3.3300 3.4300 3.2900 3.3900 3.3900 93,500
Sep 8, 2023 3.2800 3.4000 3.2500 3.3100 3.3100 65,400
Sep 7, 2023 3.3200 3.4300 3.2500 3.2700 3.2700 184,400
Sep 6, 2023 3.5000 3.5600 3.2600 3.3900 3.3900 318,000
Sep 5, 2023 3.7000 3.7000 3.4900 3.4900 3.4900 72,500
Sep 1, 2023 3.6500 3.8200 3.6500 3.7000 3.7000 67,100
Aug 31, 2023 3.7000 3.7600 3.6100 3.6300 3.6300 167,600
Aug 30, 2023 3.7000 3.7200 3.6200 3.6700 3.6700 177,700
Aug 29, 2023 3.5600 3.7700 3.5600 3.7000 3.7000 65,100
Aug 28, 2023 3.7700 3.8300 3.5100 3.6000 3.6000 275,300
Aug 25, 2023 3.7800 3.7800 3.6100 3.7100 3.7100 91,400
Aug 24, 2023 3.7300 3.8500 3.7300 3.7500 3.7500 96,300
Aug 23, 2023 3.4800 3.8200 3.4800 3.7100 3.7100 137,300
Aug 22, 2023 3.5100 3.5100 3.4200 3.4600 3.4600 178,200
Aug 21, 2023 3.4600 3.6100 3.4500 3.4900 3.4900 140,900
Aug 18, 2023 3.5000 3.6500 3.4400 3.4700 3.4700 55,400
Aug 17, 2023 3.6900 3.8800 3.5200 3.5400 3.5400 107,600
Aug 16, 2023 3.6400 3.8500 3.5900 3.6800 3.6800 99,200
Aug 15, 2023 3.7100 3.7400 3.5700 3.5900 3.5900 102,100
Aug 14, 2023 3.8300 3.8900 3.6800 3.7300 3.7300 172,100
Aug 11, 2023 4.0300 4.0900 3.8700 3.8700 3.8700 68,000
Aug 10, 2023 4.0500 4.1800 4.0000 4.0300 4.0300 134,200
Aug 9, 2023 4.0800 4.1900 3.9900 4.0800 4.0800 159,900
Aug 8, 2023 4.0900 4.1300 3.9100 4.0900 4.0900 246,300
Aug 7, 2023 3.7900 3.9700 3.7100 3.9400 3.9400 232,900
Aug 4, 2023 3.3800 4.0800 3.3800 3.8200 3.8200 597,100
Aug 3, 2023 3.6300 3.7000 3.5100 3.5200 3.5200 159,700
Aug 2, 2023 3.5200 3.6300 3.4700 3.6100 3.6100 122,100
Aug 1, 2023 3.6300 3.6700 3.4900 3.5500 3.5500 83,600
Jul 31, 2023 3.6300 3.7400 3.6000 3.6200 3.6200 143,100
Jul 28, 2023 3.4600 3.6100 3.4600 3.5900 3.5900 124,500
Jul 27, 2023 3.5200 3.5500 3.4500 3.4500 3.4500 72,800
Jul 26, 2023 3.5700 3.6000 3.4900 3.5100 3.5100 85,300
Jul 25, 2023 3.5300 3.6200 3.5300 3.5700 3.5700 74,700
Jul 24, 2023 3.5600 3.5800 3.5000 3.5500 3.5500 110,600
Jul 21, 2023 3.4700 3.5900 3.4600 3.5400 3.5400 137,300
Jul 20, 2023 3.3200 3.5000 3.2800 3.4600 3.4600 186,500
Jul 19, 2023 3.2800 3.4000 3.2700 3.3400 3.3400 107,200
Jul 18, 2023 3.3900 3.5600 3.2800 3.3100 3.3100 256,800
Jul 17, 2023 3.3200 3.4500 3.2400 3.4300 3.4300 138,300
Jul 14, 2023 3.4900 3.4900 3.3100 3.3300 3.3300 221,200
Jul 13, 2023 3.3500 3.4800 3.3100 3.4800 3.4800 187,300
Jul 12, 2023 3.3200 3.3800 3.2800 3.3600 3.3600 118,100
Jul 11, 2023 3.2200 3.3300 3.1600 3.3000 3.3000 134,000
Jul 10, 2023 3.1000 3.2500 3.0700 3.2000 3.2000 205,700
Jul 7, 2023 3.0700 3.1300 3.0000 3.1100 3.1100 168,200
Jul 6, 2023 3.0600 3.1200 2.9300 3.0700 3.0700 316,500
Jul 5, 2023 3.2900 3.2900 3.0400 3.0600 3.0600 512,700
Jul 3, 2023 3.5300 3.5300 3.2400 3.2700 3.2700 328,000
Jun 30, 2023 3.4300 3.5500 3.4100 3.5300 3.5300 189,300
Jun 29, 2023 3.3100 3.4200 3.1500 3.4000 3.4000 356,600
Jun 28, 2023 3.5600 3.5700 3.2800 3.2800 3.2800 275,600
Jun 27, 2023 3.5900 3.7500 3.5400 3.5700 3.5700 245,500
Jun 26, 2023 3.5100 3.6000 3.4600 3.5800 3.5800 262,000
Jun 23, 2023 3.4900 3.5600 3.4500 3.5500 3.5500 172,400
Jun 22, 2023 3.4700 3.5400 3.4000 3.5000 3.5000 248,800
Jun 21, 2023 3.5700 3.5700 3.4200 3.4800 3.4800 318,800
Jun 20, 2023 3.4900 3.6200 3.4900 3.5500 3.5500 125,200
Jun 16, 2023 3.5500 3.5500 3.4900 3.5200 3.5200 216,000
Jun 15, 2023 3.4600 3.5800 3.4600 3.5500 3.5500 219,400
Jun 14, 2023 3.5200 3.5500 3.4200 3.5200 3.5200 194,600
Jun 13, 2023 3.5000 3.5300 3.4000 3.5100 3.5100 351,900
Jun 12, 2023 3.3400 3.4900 3.3100 3.4600 3.4600 155,100
Jun 9, 2023 3.4600 3.5600 3.3600 3.3800 3.3800 201,900
Jun 8, 2023 3.5700 3.5900 3.3200 3.5100 3.5100 230,300
Jun 7, 2023 3.5400 3.5800 3.4800 3.5700 3.5700 150,100
Jun 6, 2023 3.5700 3.6100 3.4500 3.5400 3.5400 266,400
Jun 5, 2023 3.5900 3.6400 3.4800 3.5700 3.5700 192,800
Jun 2, 2023 3.5200 3.6400 3.4200 3.5500 3.5500 337,000
Jun 1, 2023 3.3400 3.5600 3.2300 3.4400 3.4400 217,500
May 31, 2023 3.3100 3.3900 3.2400 3.3500 3.3500 153,000
May 30, 2023 3.2500 3.3400 3.2000 3.2700 3.2700 186,200
May 26, 2023 3.2000 3.2600 3.1600 3.1900 3.1900 258,800
May 25, 2023 3.3100 3.3100 2.9500 3.2000 3.2000 298,200
May 24, 2023 3.3700 3.3900 3.1400 3.2800 3.2800 283,500
May 23, 2023 3.0500 3.4500 3.0500 3.3500 3.3500 666,900
May 22, 2023 2.9000 3.0600 2.9000 3.0500 3.0500 276,000
May 19, 2023 2.7800 2.9100 2.7800 2.8900 2.8900 132,600
May 18, 2023 2.8100 2.8600 2.7300 2.7600 2.7600 151,400
May 17, 2023 2.8800 2.8800 2.7800 2.8400 2.8400 147,900
May 16, 2023 2.9300 2.9500 2.8400 2.8600 2.8600 104,900
May 15, 2023 2.8500 2.9600 2.8500 2.9400 2.9400 161,100
May 12, 2023 2.9800 3.0300 2.8000 2.8200 2.8200 127,000
May 11, 2023 3.0400 3.0800 2.8800 2.9700 2.9700 214,400
May 10, 2023 3.2000 3.2000 3.0600 3.0800 3.0800 170,900
May 9, 2023 3.2000 3.2200 3.0800 3.1400 3.1400 142,300
May 8, 2023 3.1800 3.2000 2.9600 3.2000 3.2000 309,600
May 5, 2023 2.9000 3.2900 2.8900 3.1500 3.1500 741,100
May 4, 2023 2.5900 2.6500 2.5800 2.6100 2.6100 139,700
May 3, 2023 2.6600 2.7200 2.5900 2.6300 2.6300 153,800
May 2, 2023 2.6400 2.6800 2.5300 2.6500 2.6500 136,500
May 1, 2023 2.6600 2.7600 2.6300 2.6400 2.6400 125,200
Apr 28, 2023 2.6500 2.7100 2.6100 2.6800 2.6800 102,100
Apr 27, 2023 2.6100 2.7300 2.5900 2.6700 2.6700 90,500
Apr 26, 2023 2.7200 2.7200 2.6000 2.6000 2.6000 149,600
Apr 25, 2023 2.7800 2.8200 2.7000 2.7200 2.7200 64,500
Apr 24, 2023 2.7800 2.8100 2.6900 2.7800 2.7800 85,100
Apr 21, 2023 2.6900 2.7900 2.6600 2.7800 2.7800 110,100
Apr 20, 2023 2.7800 2.7900 2.6300 2.6600 2.6600 164,200
Apr 19, 2023 2.8000 2.8400 2.7400 2.7700 2.7700 125,100

Related Tickers

LYRA Lyra Therapeutics, Inc.
5.39
-0.28%
 
KPTI Karyopharm Therapeutics Inc.
1.2800
-7.25%
 
MGTX MeiraGTx Holdings plc
5.01
-4.57%
 
KURA Kura Oncology, Inc.
17.68
-1.72%
 
CTMX CytomX Therapeutics, Inc.
1.7300
-1.70%
 
VYGR Voyager Therapeutics, Inc.
7.55
-2.45%
 
ADMA ADMA Biologics, Inc.
6.20
+2.65%
 
SYRS Syros Pharmaceuticals, Inc.
4.7200
-7.63%
 
AGIO Agios Pharmaceuticals, Inc.
29.43
+1.38%
 
TSVT 2seventy bio, Inc.
4.6400
-8.30%