PBYI - Puma Biotechnology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 9.46 | 9.78 | 9.22 | 9.36 | 9.36 | 1,892,400 |
| Dec 12, 2019 | 8.82 | 9.40 | 8.64 | 9.29 | 9.29 | 2,156,400 |
| Dec 11, 2019 | 8.47 | 8.92 | 8.36 | 8.69 | 8.69 | 1,633,400 |
| Dec 10, 2019 | 7.65 | 8.76 | 7.51 | 8.49 | 8.49 | 2,340,000 |
| Dec 09, 2019 | 8.19 | 8.24 | 7.66 | 7.69 | 7.69 | 1,859,500 |
| Dec 06, 2019 | 7.81 | 8.14 | 7.68 | 7.88 | 7.88 | 2,394,300 |
| Dec 05, 2019 | 8.90 | 8.99 | 7.35 | 7.44 | 7.44 | 3,298,800 |
| Dec 04, 2019 | 9.48 | 9.61 | 8.63 | 8.95 | 8.95 | 2,065,600 |
| Dec 03, 2019 | 10.99 | 11.10 | 9.25 | 9.35 | 9.35 | 3,501,200 |
| Dec 02, 2019 | 9.69 | 10.90 | 9.68 | 10.73 | 10.73 | 4,107,400 |
| Nov 29, 2019 | 9.15 | 9.71 | 9.11 | 9.49 | 9.49 | 1,172,400 |
| Nov 27, 2019 | 9.34 | 9.46 | 9.11 | 9.18 | 9.18 | 1,054,200 |
| Nov 26, 2019 | 9.55 | 9.95 | 9.26 | 9.35 | 9.35 | 1,343,700 |
| Nov 25, 2019 | 9.32 | 9.70 | 9.13 | 9.62 | 9.62 | 1,343,600 |
| Nov 22, 2019 | 8.98 | 9.28 | 8.81 | 9.16 | 9.16 | 806,900 |
| Nov 21, 2019 | 8.57 | 8.97 | 8.34 | 8.91 | 8.91 | 929,700 |
| Nov 20, 2019 | 8.29 | 8.76 | 8.09 | 8.55 | 8.55 | 1,759,000 |
| Nov 19, 2019 | 7.91 | 8.64 | 7.90 | 8.40 | 8.40 | 1,730,500 |
| Nov 18, 2019 | 7.83 | 8.03 | 7.55 | 7.82 | 7.82 | 2,027,900 |
| Nov 15, 2019 | 8.07 | 8.25 | 7.88 | 7.96 | 7.96 | 1,161,300 |
| Nov 14, 2019 | 8.71 | 8.88 | 7.95 | 8.00 | 8.00 | 1,118,100 |
| Nov 13, 2019 | 8.40 | 8.97 | 8.13 | 8.79 | 8.79 | 1,218,900 |
| Nov 12, 2019 | 8.51 | 8.74 | 8.26 | 8.45 | 8.45 | 1,089,100 |
| Nov 11, 2019 | 8.79 | 8.81 | 8.25 | 8.52 | 8.52 | 1,393,600 |
| Nov 08, 2019 | 7.63 | 9.05 | 7.51 | 8.88 | 8.88 | 3,197,800 |
| Nov 07, 2019 | 6.76 | 7.84 | 6.26 | 7.52 | 7.52 | 5,377,800 |
| Nov 06, 2019 | 7.21 | 7.43 | 7.01 | 7.13 | 7.13 | 2,166,500 |
| Nov 05, 2019 | 7.30 | 7.59 | 7.19 | 7.22 | 7.22 | 1,092,100 |
| Nov 04, 2019 | 7.27 | 7.47 | 7.20 | 7.28 | 7.28 | 1,243,700 |
| Nov 01, 2019 | 6.83 | 7.24 | 6.69 | 7.13 | 7.13 | 1,339,800 |
| Oct 31, 2019 | 6.95 | 6.99 | 6.61 | 6.80 | 6.80 | 934,000 |
| Oct 30, 2019 | 7.19 | 7.24 | 6.95 | 6.95 | 6.95 | 1,111,600 |
| Oct 29, 2019 | 7.52 | 7.66 | 7.01 | 7.21 | 7.21 | 1,778,700 |
| Oct 28, 2019 | 7.32 | 7.59 | 7.10 | 7.56 | 7.56 | 1,236,600 |
| Oct 25, 2019 | 7.13 | 7.40 | 7.01 | 7.26 | 7.26 | 1,744,900 |
| Oct 24, 2019 | 7.25 | 7.36 | 7.00 | 7.17 | 7.17 | 976,800 |
| Oct 23, 2019 | 7.04 | 7.48 | 6.91 | 7.22 | 7.22 | 948,600 |
| Oct 22, 2019 | 6.90 | 7.12 | 6.72 | 7.03 | 7.03 | 962,400 |
| Oct 21, 2019 | 6.51 | 6.95 | 6.43 | 6.93 | 6.93 | 1,773,500 |
| Oct 18, 2019 | 6.64 | 6.71 | 6.48 | 6.50 | 6.50 | 1,798,500 |
| Oct 17, 2019 | 6.82 | 6.87 | 6.67 | 6.68 | 6.68 | 1,111,600 |
| Oct 16, 2019 | 6.79 | 7.19 | 6.69 | 6.77 | 6.77 | 1,860,800 |
| Oct 15, 2019 | 6.84 | 7.05 | 6.68 | 6.79 | 6.79 | 2,107,400 |
| Oct 14, 2019 | 7.10 | 7.15 | 6.75 | 6.78 | 6.78 | 1,362,400 |
| Oct 11, 2019 | 7.49 | 7.61 | 7.10 | 7.13 | 7.13 | 1,940,400 |
| Oct 10, 2019 | 7.71 | 7.86 | 7.08 | 7.25 | 7.25 | 1,906,800 |
| Oct 09, 2019 | 7.73 | 7.94 | 7.39 | 7.65 | 7.65 | 2,241,600 |
| Oct 08, 2019 | 8.88 | 8.90 | 7.80 | 7.86 | 7.86 | 5,552,000 |
| Oct 07, 2019 | 9.97 | 10.16 | 9.76 | 10.07 | 10.07 | 487,600 |
| Oct 04, 2019 | 10.17 | 10.26 | 9.88 | 10.01 | 10.01 | 963,100 |
| Oct 03, 2019 | 10.03 | 10.34 | 9.62 | 10.23 | 10.23 | 991,700 |
| Oct 02, 2019 | 10.15 | 10.34 | 9.80 | 9.82 | 9.82 | 1,106,600 |
| Oct 01, 2019 | 10.75 | 11.06 | 10.10 | 10.18 | 10.18 | 969,100 |
| Sep 30, 2019 | 11.22 | 11.27 | 10.53 | 10.77 | 10.77 | 1,200,000 |
| Sep 27, 2019 | 10.96 | 11.34 | 10.87 | 11.16 | 11.16 | 1,056,400 |
| Sep 26, 2019 | 11.98 | 11.98 | 10.91 | 10.94 | 10.94 | 899,400 |
| Sep 25, 2019 | 12.06 | 12.26 | 11.73 | 12.03 | 12.03 | 1,959,800 |
| Sep 24, 2019 | 11.91 | 12.32 | 11.56 | 12.10 | 12.10 | 1,318,200 |
| Sep 23, 2019 | 10.72 | 11.93 | 10.63 | 11.91 | 11.91 | 1,411,200 |
| Sep 20, 2019 | 11.12 | 11.28 | 10.61 | 10.82 | 10.82 | 5,359,200 |
| Sep 19, 2019 | 11.17 | 11.28 | 11.00 | 11.17 | 11.17 | 1,075,500 |
| Sep 18, 2019 | 11.59 | 11.81 | 11.03 | 11.19 | 11.19 | 1,156,700 |
| Sep 17, 2019 | 11.76 | 11.83 | 10.95 | 11.66 | 11.66 | 944,200 |
| Sep 16, 2019 | 11.23 | 11.81 | 11.02 | 11.77 | 11.77 | 1,457,000 |
| Sep 13, 2019 | 11.59 | 11.82 | 10.94 | 11.30 | 11.30 | 1,225,300 |
| Sep 12, 2019 | 11.84 | 11.88 | 11.30 | 11.59 | 11.59 | 1,406,700 |
| Sep 11, 2019 | 12.80 | 12.99 | 11.66 | 11.88 | 11.88 | 1,864,400 |
| Sep 10, 2019 | 10.80 | 12.51 | 10.64 | 12.49 | 12.49 | 2,629,300 |
| Sep 09, 2019 | 10.81 | 10.84 | 10.34 | 10.84 | 10.84 | 1,064,200 |
| Sep 06, 2019 | 10.94 | 11.18 | 10.63 | 10.76 | 10.76 | 1,026,900 |
| Sep 05, 2019 | 10.52 | 11.01 | 10.37 | 10.97 | 10.97 | 1,091,200 |
| Sep 04, 2019 | 11.28 | 11.29 | 10.04 | 10.43 | 10.43 | 1,806,100 |
| Sep 03, 2019 | 10.64 | 10.75 | 9.60 | 10.43 | 10.43 | 1,524,000 |
| Aug 30, 2019 | 10.90 | 11.08 | 10.65 | 10.75 | 10.75 | 1,031,100 |
| Aug 29, 2019 | 11.02 | 11.16 | 10.56 | 10.83 | 10.83 | 708,400 |
| Aug 28, 2019 | 10.53 | 11.14 | 10.42 | 10.93 | 10.93 | 798,000 |
| Aug 27, 2019 | 11.10 | 11.30 | 10.52 | 10.54 | 10.54 | 860,400 |
| Aug 26, 2019 | 11.15 | 11.35 | 10.80 | 10.96 | 10.96 | 941,500 |
| Aug 23, 2019 | 11.13 | 11.43 | 10.93 | 10.99 | 10.99 | 1,126,000 |
| Aug 22, 2019 | 11.00 | 11.34 | 10.88 | 11.21 | 11.21 | 1,174,400 |
| Aug 21, 2019 | 10.78 | 10.98 | 10.52 | 10.96 | 10.96 | 758,100 |
| Aug 20, 2019 | 10.18 | 10.85 | 10.07 | 10.78 | 10.78 | 1,282,300 |
| Aug 19, 2019 | 9.53 | 10.28 | 9.50 | 10.20 | 10.20 | 1,336,100 |
| Aug 16, 2019 | 9.55 | 9.79 | 9.29 | 9.38 | 9.38 | 1,560,600 |
| Aug 15, 2019 | 10.15 | 10.18 | 9.41 | 9.43 | 9.43 | 1,498,700 |
| Aug 14, 2019 | 10.80 | 11.08 | 10.05 | 10.05 | 10.05 | 1,714,100 |
| Aug 13, 2019 | 10.90 | 11.72 | 10.84 | 11.08 | 11.08 | 1,429,000 |
| Aug 12, 2019 | 11.04 | 11.57 | 10.74 | 11.09 | 11.09 | 2,912,200 |
| Aug 09, 2019 | 11.13 | 12.15 | 10.75 | 11.16 | 11.16 | 5,329,400 |
| Aug 08, 2019 | 8.93 | 9.35 | 8.84 | 9.21 | 9.21 | 1,706,500 |
| Aug 07, 2019 | 9.08 | 9.08 | 8.70 | 8.81 | 8.81 | 1,425,200 |
| Aug 06, 2019 | 8.84 | 9.18 | 8.59 | 9.14 | 9.14 | 1,078,000 |
| Aug 05, 2019 | 8.89 | 8.94 | 8.45 | 8.75 | 8.75 | 2,279,400 |
| Aug 02, 2019 | 9.41 | 9.53 | 8.81 | 8.99 | 8.99 | 1,566,400 |
| Aug 01, 2019 | 9.60 | 9.78 | 9.28 | 9.42 | 9.42 | 1,973,300 |
| Jul 31, 2019 | 9.60 | 9.82 | 9.47 | 9.65 | 9.65 | 1,358,400 |
| Jul 30, 2019 | 9.25 | 9.56 | 9.19 | 9.50 | 9.50 | 1,142,900 |
| Jul 29, 2019 | 9.14 | 9.39 | 8.83 | 9.33 | 9.33 | 1,455,800 |
| Jul 26, 2019 | 9.27 | 9.36 | 8.96 | 9.20 | 9.20 | 1,383,900 |
| Jul 25, 2019 | 9.66 | 9.66 | 9.21 | 9.23 | 9.23 | 1,361,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...