PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201852.50052.77551.30051.45051.450436,534
May 21, 201854.25054.95051.60052.30052.300665,200
May 18, 201854.35055.40053.90054.05054.050802,800
May 17, 201855.25056.05053.40054.05054.050704,000
May 16, 201854.25057.60054.00055.60055.6001,116,200
May 15, 201851.65054.80051.55054.50054.500979,400
May 14, 201853.65054.10050.65051.85051.8501,590,300
May 11, 201852.64054.25052.10053.15053.1501,287,000
May 10, 201860.05061.20050.50051.80051.8005,544,800
May 09, 201864.50065.90063.27065.30065.300609,600
May 08, 201864.20065.80063.85063.95063.950635,600
May 07, 201864.40065.95063.25064.55064.550401,800
May 04, 201862.80064.60060.55063.85063.850482,500
May 03, 201863.40064.15062.45062.80062.800456,100
May 02, 201864.05065.15063.00063.85063.850431,800
May 01, 201863.85064.85063.50064.00064.000328,600
Apr 30, 201868.05068.60063.70063.75063.750575,900
Apr 27, 201864.65068.90064.10068.25068.250615,900
Apr 26, 201863.75065.60063.40064.20064.200436,200
Apr 25, 201861.90063.65060.86063.25063.250330,200
Apr 24, 201862.10063.55061.05061.90061.900295,300
Apr 23, 201861.60062.75060.55061.80061.800386,500
Apr 20, 201862.15062.95060.85061.25061.250466,100
Apr 19, 201863.50065.65061.75062.35062.350584,800
Apr 18, 201867.45067.45064.85064.95064.950720,900
Apr 17, 201866.10067.65065.70066.80066.800668,500
Apr 16, 201866.80067.20065.00066.10066.100287,100
Apr 13, 201867.15067.35065.55066.40066.400463,900
Apr 12, 201862.30067.70060.10067.10067.100834,200
Apr 11, 201864.50066.95064.50066.15066.150434,000
Apr 10, 201865.20065.85063.65065.10065.100672,400
Apr 09, 201864.20068.25064.05064.10064.1001,364,000
Apr 06, 201863.95064.70061.60062.80062.800630,000
Apr 05, 201867.00067.00063.40064.80064.800451,600
Apr 04, 201863.30067.00062.05066.50066.500564,000
Apr 03, 201865.35067.31063.65064.35064.350559,900
Apr 02, 201867.35068.43064.10064.40064.400687,600
Mar 29, 201866.70069.25065.55068.05068.050382,500
Mar 28, 201865.50067.70063.45066.00066.000444,700
Mar 27, 201870.90071.70063.75064.90064.900843,100
Mar 26, 201871.20071.45068.25070.55070.550736,200
Mar 23, 201870.85072.16069.05069.85069.850553,700
Mar 22, 201871.75073.00070.65071.15071.150630,400
Mar 21, 201871.15073.35070.30072.45072.450366,000
Mar 20, 201872.95072.95070.60071.25071.250517,500
Mar 19, 201874.25074.70070.30072.75072.750842,900
Mar 16, 201874.00075.29072.35074.70074.700798,600
Mar 15, 201874.55074.95073.00074.40074.400446,400
Mar 14, 201874.85076.45073.19074.25074.250561,400
Mar 13, 201879.90080.20072.20073.80073.8001,268,000
Mar 12, 201880.75082.15079.10079.45079.450692,100
Mar 09, 201882.45083.15080.05080.75080.750720,200
Mar 08, 201878.55081.85077.60080.85080.8501,127,000
Mar 07, 201875.50079.70075.10079.70079.700664,000
Mar 06, 201875.55076.50073.45076.25076.250707,900
Mar 05, 201871.20078.30071.10076.30076.3001,875,500
Mar 02, 201861.95073.55060.75071.05071.0504,031,100
Mar 01, 201865.15065.20061.55061.75061.7501,348,200
Feb 28, 201867.70069.25065.30065.35065.350877,600
Feb 27, 201867.20068.00066.60066.90066.900376,200
Feb 26, 201868.30069.30065.20067.90067.900712,400
Feb 23, 201866.15068.65061.70068.25068.2501,210,900
Feb 22, 201868.00068.10065.70066.15066.150591,900
Feb 21, 201867.15068.55066.40067.10067.100412,700
Feb 20, 201866.30068.70066.10067.05067.050476,200
Feb 16, 201867.55069.05066.20067.05067.050509,800
Feb 15, 201869.65070.10065.63068.10068.100997,100
Feb 14, 201860.70070.90060.50068.40068.4002,032,200
Feb 13, 201862.50063.45061.40061.65061.650478,100
Feb 12, 201861.35062.85059.10062.25062.250934,400
Feb 09, 201860.30061.58056.15060.85060.8501,003,700
Feb 08, 201861.70062.70059.25059.70059.700737,200
Feb 07, 201863.70064.05061.25061.35061.350620,600
Feb 06, 201860.00064.50059.10063.65063.6501,079,500
Feb 05, 201863.55066.53061.00061.10061.100680,100
Feb 02, 201864.25066.90063.10064.35064.3501,050,200
Feb 01, 201866.80067.45064.50065.50065.500905,400
Jan 31, 201866.65067.95065.15066.85066.850844,200
Jan 30, 201866.10066.45062.25065.75065.7501,346,500
Jan 29, 201868.35070.50068.05068.90068.9001,135,300
Jan 26, 201867.75069.40067.00068.70068.7001,311,500
Jan 25, 201866.00070.00061.55068.10068.1002,740,900
Jan 24, 201866.95068.35064.60064.70064.7007,420,700
Jan 23, 201894.40094.85090.35090.90090.9001,784,300
Jan 22, 201892.95095.05092.20093.95093.9501,014,200
Jan 19, 201887.95092.65087.95091.60091.600640,900
Jan 18, 201889.00090.60085.05088.25088.250938,600
Jan 17, 201891.70093.58088.15089.10089.100694,100
Jan 16, 201899.400100.40089.85090.85090.8501,027,300
Jan 12, 201896.800101.50095.60099.25099.2501,069,300
Jan 11, 201896.20097.25094.55095.70095.700368,900
Jan 10, 201893.40096.75092.90096.05096.050532,500
Jan 09, 201892.95095.15092.30093.80093.800515,500
Jan 08, 201894.50095.04089.60092.55092.550539,900
Jan 05, 201896.55097.55094.85095.35095.350381,700
Jan 04, 201896.45097.40094.05095.70095.700321,900
Jan 03, 201893.45097.70093.05096.20096.200669,600
Jan 02, 201899.50099.80091.10092.65092.650985,100
Dec 29, 2017100.550100.55098.60098.85098.850531,200
Dec 28, 201798.300100.00098.06099.80099.800226,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...