U.S. markets closed

Puma Biotechnology, Inc. (PBYI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.86+0.16 (+1.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202110.7810.8810.0110.8610.86424,200
Mar 04, 202110.5110.8410.2110.7010.70417,400
Mar 03, 202110.1810.5310.0510.3310.33440,900
Mar 02, 202110.2410.649.929.969.96432,500
Mar 01, 202110.2510.5910.1710.2110.21267,200
Feb 26, 202110.9011.069.929.969.96448,700
Feb 25, 202111.2011.4210.5510.5510.55328,100
Feb 24, 202110.8211.3410.8211.3111.31212,300
Feb 23, 202111.2011.2510.5110.8910.89535,300
Feb 22, 202111.6812.0711.3211.3711.37267,500
Feb 19, 202111.5311.8911.5211.7311.73236,500
Feb 18, 202111.9211.9211.3611.5111.51259,300
Feb 17, 202111.5312.1211.4612.0212.02333,000
Feb 16, 202111.9311.9411.2811.7111.71482,000
Feb 12, 202112.4612.6611.9512.0012.00416,000
Feb 11, 202113.1613.4612.1212.5012.50489,200
Feb 10, 202113.7114.1412.8813.1413.14530,200
Feb 09, 202112.9813.9912.9713.6313.63609,700
Feb 08, 202112.3213.1112.2212.9312.93541,100
Feb 05, 202112.2512.4911.9512.2612.26239,800
Feb 04, 202112.5012.7812.0112.1612.16270,900
Feb 03, 202112.2312.7212.2312.5012.50426,600
Feb 02, 202112.4412.7812.0112.2312.23524,500
Feb 01, 202111.9012.2011.3812.1312.13321,600
Jan 29, 202112.2612.4711.3811.7411.74450,100
Jan 28, 202112.2212.4811.5511.7811.78421,400
Jan 27, 202112.0913.3911.6112.0212.02884,500
Jan 26, 202112.8012.8012.0512.1512.15523,400
Jan 25, 202111.1512.6511.1012.5512.551,015,800
Jan 22, 202110.5611.2710.4311.1411.14448,600
Jan 21, 202110.9310.9310.3610.6010.60340,900
Jan 20, 202111.1311.2910.8410.8810.88369,900
Jan 19, 202110.8511.2010.8511.0411.04357,100
Jan 15, 202111.0011.2910.6510.7810.78316,000
Jan 14, 202110.9411.2910.9011.0011.00323,300
Jan 13, 202111.4511.5010.7010.7910.79350,200
Jan 12, 202111.6511.8811.1511.3611.36323,900
Jan 11, 202111.3911.9411.3811.5111.51305,400
Jan 08, 202111.1111.6711.1111.3911.39579,900
Jan 07, 202110.6111.4810.6111.1511.15449,200
Jan 06, 202110.6111.0510.4510.6610.66303,400
Jan 05, 202110.3310.9210.2510.6510.65373,700
Jan 04, 202110.2610.7310.1610.3310.33350,100
Dec 31, 202010.1110.5910.1110.2610.26318,500
Dec 30, 202010.1310.4310.0510.3910.39318,500
Dec 29, 202010.8110.8610.1210.1310.13355,100
Dec 28, 202011.6511.6910.7710.7910.79368,600
Dec 24, 202011.5011.6111.3011.4311.43145,000
Dec 23, 202011.5811.6611.2811.4211.42314,400
Dec 22, 202011.8212.2211.5011.5111.51623,700
Dec 21, 202011.1011.8510.8611.7011.70576,500
Dec 18, 202011.2111.3310.9511.1411.141,838,700
Dec 17, 202011.1111.2910.6811.1611.16362,400
Dec 16, 202010.6711.5410.4411.0811.08607,500
Dec 15, 202010.9110.9110.5110.7410.74280,200
Dec 14, 202011.0511.0810.2410.9010.90784,600
Dec 11, 202010.6212.0310.5710.8310.832,115,600
Dec 10, 202010.7410.8910.3210.7110.71506,000
Dec 09, 202011.4911.5910.2510.5610.56612,600
Dec 08, 202011.3711.5511.0111.3811.38758,500
Dec 07, 202011.5811.9411.4511.4811.48530,800
Dec 04, 202012.1912.3811.4211.5211.52493,800
Dec 03, 202011.4912.5411.4412.1312.13563,700
Dec 02, 202011.9311.9311.2111.4511.45738,600
Dec 01, 202012.5013.1611.5211.9711.971,114,700
Nov 30, 202011.7311.8511.0711.2511.25444,600
Nov 27, 202011.2011.8611.0611.7311.73233,500
Nov 25, 202010.8811.2110.8211.0511.05391,400
Nov 24, 202011.7211.8610.8810.9010.90452,000
Nov 23, 202011.2512.0411.1611.5111.51751,600
Nov 20, 20209.9411.289.9011.1611.16994,600
Nov 19, 20209.5110.129.4410.0710.07691,300
Nov 18, 20209.449.929.269.529.52594,500
Nov 17, 20209.079.498.919.389.38370,600
Nov 16, 20209.059.118.809.089.08298,300
Nov 13, 20208.858.998.738.938.93284,700
Nov 12, 20208.789.028.658.798.79239,900
Nov 11, 20208.998.998.528.778.77438,400
Nov 10, 20208.478.988.288.858.85568,400
Nov 09, 20207.808.657.808.398.39596,700
Nov 06, 20207.917.997.487.787.781,146,500
Nov 05, 20208.858.938.308.478.47499,500
Nov 04, 20207.918.927.868.748.74640,000
Nov 03, 20207.758.067.627.937.93605,000
Nov 02, 20208.388.507.617.787.78799,900
Oct 30, 20209.079.078.298.378.37658,400
Oct 29, 20209.149.238.919.109.10358,100
Oct 28, 20209.389.409.079.119.11449,300
Oct 27, 20209.249.719.219.509.50459,400
Oct 26, 20209.449.579.299.529.52313,200
Oct 23, 20209.549.579.359.509.50344,400
Oct 22, 20209.399.569.339.489.48524,900
Oct 21, 20209.429.559.319.369.36476,800
Oct 20, 20209.859.919.419.459.45856,800
Oct 19, 20209.8710.029.659.749.74384,500
Oct 16, 20209.7910.269.749.829.82489,900
Oct 15, 20209.609.919.409.799.79683,800
Oct 14, 20209.8910.089.689.729.72648,000
Oct 13, 20209.7010.149.659.829.82745,800
Oct 12, 20209.9610.149.709.789.78720,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...