PBYI - Puma Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20199.469.789.229.369.361,892,400
Dec 12, 20198.829.408.649.299.292,156,400
Dec 11, 20198.478.928.368.698.691,633,400
Dec 10, 20197.658.767.518.498.492,340,000
Dec 09, 20198.198.247.667.697.691,859,500
Dec 06, 20197.818.147.687.887.882,394,300
Dec 05, 20198.908.997.357.447.443,298,800
Dec 04, 20199.489.618.638.958.952,065,600
Dec 03, 201910.9911.109.259.359.353,501,200
Dec 02, 20199.6910.909.6810.7310.734,107,400
Nov 29, 20199.159.719.119.499.491,172,400
Nov 27, 20199.349.469.119.189.181,054,200
Nov 26, 20199.559.959.269.359.351,343,700
Nov 25, 20199.329.709.139.629.621,343,600
Nov 22, 20198.989.288.819.169.16806,900
Nov 21, 20198.578.978.348.918.91929,700
Nov 20, 20198.298.768.098.558.551,759,000
Nov 19, 20197.918.647.908.408.401,730,500
Nov 18, 20197.838.037.557.827.822,027,900
Nov 15, 20198.078.257.887.967.961,161,300
Nov 14, 20198.718.887.958.008.001,118,100
Nov 13, 20198.408.978.138.798.791,218,900
Nov 12, 20198.518.748.268.458.451,089,100
Nov 11, 20198.798.818.258.528.521,393,600
Nov 08, 20197.639.057.518.888.883,197,800
Nov 07, 20196.767.846.267.527.525,377,800
Nov 06, 20197.217.437.017.137.132,166,500
Nov 05, 20197.307.597.197.227.221,092,100
Nov 04, 20197.277.477.207.287.281,243,700
Nov 01, 20196.837.246.697.137.131,339,800
Oct 31, 20196.956.996.616.806.80934,000
Oct 30, 20197.197.246.956.956.951,111,600
Oct 29, 20197.527.667.017.217.211,778,700
Oct 28, 20197.327.597.107.567.561,236,600
Oct 25, 20197.137.407.017.267.261,744,900
Oct 24, 20197.257.367.007.177.17976,800
Oct 23, 20197.047.486.917.227.22948,600
Oct 22, 20196.907.126.727.037.03962,400
Oct 21, 20196.516.956.436.936.931,773,500
Oct 18, 20196.646.716.486.506.501,798,500
Oct 17, 20196.826.876.676.686.681,111,600
Oct 16, 20196.797.196.696.776.771,860,800
Oct 15, 20196.847.056.686.796.792,107,400
Oct 14, 20197.107.156.756.786.781,362,400
Oct 11, 20197.497.617.107.137.131,940,400
Oct 10, 20197.717.867.087.257.251,906,800
Oct 09, 20197.737.947.397.657.652,241,600
Oct 08, 20198.888.907.807.867.865,552,000
Oct 07, 20199.9710.169.7610.0710.07487,600
Oct 04, 201910.1710.269.8810.0110.01963,100
Oct 03, 201910.0310.349.6210.2310.23991,700
Oct 02, 201910.1510.349.809.829.821,106,600
Oct 01, 201910.7511.0610.1010.1810.18969,100
Sep 30, 201911.2211.2710.5310.7710.771,200,000
Sep 27, 201910.9611.3410.8711.1611.161,056,400
Sep 26, 201911.9811.9810.9110.9410.94899,400
Sep 25, 201912.0612.2611.7312.0312.031,959,800
Sep 24, 201911.9112.3211.5612.1012.101,318,200
Sep 23, 201910.7211.9310.6311.9111.911,411,200
Sep 20, 201911.1211.2810.6110.8210.825,359,200
Sep 19, 201911.1711.2811.0011.1711.171,075,500
Sep 18, 201911.5911.8111.0311.1911.191,156,700
Sep 17, 201911.7611.8310.9511.6611.66944,200
Sep 16, 201911.2311.8111.0211.7711.771,457,000
Sep 13, 201911.5911.8210.9411.3011.301,225,300
Sep 12, 201911.8411.8811.3011.5911.591,406,700
Sep 11, 201912.8012.9911.6611.8811.881,864,400
Sep 10, 201910.8012.5110.6412.4912.492,629,300
Sep 09, 201910.8110.8410.3410.8410.841,064,200
Sep 06, 201910.9411.1810.6310.7610.761,026,900
Sep 05, 201910.5211.0110.3710.9710.971,091,200
Sep 04, 201911.2811.2910.0410.4310.431,806,100
Sep 03, 201910.6410.759.6010.4310.431,524,000
Aug 30, 201910.9011.0810.6510.7510.751,031,100
Aug 29, 201911.0211.1610.5610.8310.83708,400
Aug 28, 201910.5311.1410.4210.9310.93798,000
Aug 27, 201911.1011.3010.5210.5410.54860,400
Aug 26, 201911.1511.3510.8010.9610.96941,500
Aug 23, 201911.1311.4310.9310.9910.991,126,000
Aug 22, 201911.0011.3410.8811.2111.211,174,400
Aug 21, 201910.7810.9810.5210.9610.96758,100
Aug 20, 201910.1810.8510.0710.7810.781,282,300
Aug 19, 20199.5310.289.5010.2010.201,336,100
Aug 16, 20199.559.799.299.389.381,560,600
Aug 15, 201910.1510.189.419.439.431,498,700
Aug 14, 201910.8011.0810.0510.0510.051,714,100
Aug 13, 201910.9011.7210.8411.0811.081,429,000
Aug 12, 201911.0411.5710.7411.0911.092,912,200
Aug 09, 201911.1312.1510.7511.1611.165,329,400
Aug 08, 20198.939.358.849.219.211,706,500
Aug 07, 20199.089.088.708.818.811,425,200
Aug 06, 20198.849.188.599.149.141,078,000
Aug 05, 20198.898.948.458.758.752,279,400
Aug 02, 20199.419.538.818.998.991,566,400
Aug 01, 20199.609.789.289.429.421,973,300
Jul 31, 20199.609.829.479.659.651,358,400
Jul 30, 20199.259.569.199.509.501,142,900
Jul 29, 20199.149.398.839.339.331,455,800
Jul 26, 20199.279.368.969.209.201,383,900
Jul 25, 20199.669.669.219.239.231,361,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...