Puma Biotechnology, Inc. (PBYI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.86+0.16 (+1.50%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	10.78	10.88	10.01	10.86	10.86	424,200
Mar 04, 2021	10.51	10.84	10.21	10.70	10.70	417,400
Mar 03, 2021	10.18	10.53	10.05	10.33	10.33	440,900
Mar 02, 2021	10.24	10.64	9.92	9.96	9.96	432,500
Mar 01, 2021	10.25	10.59	10.17	10.21	10.21	267,200
Feb 26, 2021	10.90	11.06	9.92	9.96	9.96	448,700
Feb 25, 2021	11.20	11.42	10.55	10.55	10.55	328,100
Feb 24, 2021	10.82	11.34	10.82	11.31	11.31	212,300
Feb 23, 2021	11.20	11.25	10.51	10.89	10.89	535,300
Feb 22, 2021	11.68	12.07	11.32	11.37	11.37	267,500
Feb 19, 2021	11.53	11.89	11.52	11.73	11.73	236,500
Feb 18, 2021	11.92	11.92	11.36	11.51	11.51	259,300
Feb 17, 2021	11.53	12.12	11.46	12.02	12.02	333,000
Feb 16, 2021	11.93	11.94	11.28	11.71	11.71	482,000
Feb 12, 2021	12.46	12.66	11.95	12.00	12.00	416,000
Feb 11, 2021	13.16	13.46	12.12	12.50	12.50	489,200
Feb 10, 2021	13.71	14.14	12.88	13.14	13.14	530,200
Feb 09, 2021	12.98	13.99	12.97	13.63	13.63	609,700
Feb 08, 2021	12.32	13.11	12.22	12.93	12.93	541,100
Feb 05, 2021	12.25	12.49	11.95	12.26	12.26	239,800
Feb 04, 2021	12.50	12.78	12.01	12.16	12.16	270,900
Feb 03, 2021	12.23	12.72	12.23	12.50	12.50	426,600
Feb 02, 2021	12.44	12.78	12.01	12.23	12.23	524,500
Feb 01, 2021	11.90	12.20	11.38	12.13	12.13	321,600
Jan 29, 2021	12.26	12.47	11.38	11.74	11.74	450,100
Jan 28, 2021	12.22	12.48	11.55	11.78	11.78	421,400
Jan 27, 2021	12.09	13.39	11.61	12.02	12.02	884,500
Jan 26, 2021	12.80	12.80	12.05	12.15	12.15	523,400
Jan 25, 2021	11.15	12.65	11.10	12.55	12.55	1,015,800
Jan 22, 2021	10.56	11.27	10.43	11.14	11.14	448,600
Jan 21, 2021	10.93	10.93	10.36	10.60	10.60	340,900
Jan 20, 2021	11.13	11.29	10.84	10.88	10.88	369,900
Jan 19, 2021	10.85	11.20	10.85	11.04	11.04	357,100
Jan 15, 2021	11.00	11.29	10.65	10.78	10.78	316,000
Jan 14, 2021	10.94	11.29	10.90	11.00	11.00	323,300
Jan 13, 2021	11.45	11.50	10.70	10.79	10.79	350,200
Jan 12, 2021	11.65	11.88	11.15	11.36	11.36	323,900
Jan 11, 2021	11.39	11.94	11.38	11.51	11.51	305,400
Jan 08, 2021	11.11	11.67	11.11	11.39	11.39	579,900
Jan 07, 2021	10.61	11.48	10.61	11.15	11.15	449,200
Jan 06, 2021	10.61	11.05	10.45	10.66	10.66	303,400
Jan 05, 2021	10.33	10.92	10.25	10.65	10.65	373,700
Jan 04, 2021	10.26	10.73	10.16	10.33	10.33	350,100
Dec 31, 2020	10.11	10.59	10.11	10.26	10.26	318,500
Dec 30, 2020	10.13	10.43	10.05	10.39	10.39	318,500
Dec 29, 2020	10.81	10.86	10.12	10.13	10.13	355,100
Dec 28, 2020	11.65	11.69	10.77	10.79	10.79	368,600
Dec 24, 2020	11.50	11.61	11.30	11.43	11.43	145,000
Dec 23, 2020	11.58	11.66	11.28	11.42	11.42	314,400
Dec 22, 2020	11.82	12.22	11.50	11.51	11.51	623,700
Dec 21, 2020	11.10	11.85	10.86	11.70	11.70	576,500
Dec 18, 2020	11.21	11.33	10.95	11.14	11.14	1,838,700
Dec 17, 2020	11.11	11.29	10.68	11.16	11.16	362,400
Dec 16, 2020	10.67	11.54	10.44	11.08	11.08	607,500
Dec 15, 2020	10.91	10.91	10.51	10.74	10.74	280,200
Dec 14, 2020	11.05	11.08	10.24	10.90	10.90	784,600
Dec 11, 2020	10.62	12.03	10.57	10.83	10.83	2,115,600
Dec 10, 2020	10.74	10.89	10.32	10.71	10.71	506,000
Dec 09, 2020	11.49	11.59	10.25	10.56	10.56	612,600
Dec 08, 2020	11.37	11.55	11.01	11.38	11.38	758,500
Dec 07, 2020	11.58	11.94	11.45	11.48	11.48	530,800
Dec 04, 2020	12.19	12.38	11.42	11.52	11.52	493,800
Dec 03, 2020	11.49	12.54	11.44	12.13	12.13	563,700
Dec 02, 2020	11.93	11.93	11.21	11.45	11.45	738,600
Dec 01, 2020	12.50	13.16	11.52	11.97	11.97	1,114,700
Nov 30, 2020	11.73	11.85	11.07	11.25	11.25	444,600
Nov 27, 2020	11.20	11.86	11.06	11.73	11.73	233,500
Nov 25, 2020	10.88	11.21	10.82	11.05	11.05	391,400
Nov 24, 2020	11.72	11.86	10.88	10.90	10.90	452,000
Nov 23, 2020	11.25	12.04	11.16	11.51	11.51	751,600
Nov 20, 2020	9.94	11.28	9.90	11.16	11.16	994,600
Nov 19, 2020	9.51	10.12	9.44	10.07	10.07	691,300
Nov 18, 2020	9.44	9.92	9.26	9.52	9.52	594,500
Nov 17, 2020	9.07	9.49	8.91	9.38	9.38	370,600
Nov 16, 2020	9.05	9.11	8.80	9.08	9.08	298,300
Nov 13, 2020	8.85	8.99	8.73	8.93	8.93	284,700
Nov 12, 2020	8.78	9.02	8.65	8.79	8.79	239,900
Nov 11, 2020	8.99	8.99	8.52	8.77	8.77	438,400
Nov 10, 2020	8.47	8.98	8.28	8.85	8.85	568,400
Nov 09, 2020	7.80	8.65	7.80	8.39	8.39	596,700
Nov 06, 2020	7.91	7.99	7.48	7.78	7.78	1,146,500
Nov 05, 2020	8.85	8.93	8.30	8.47	8.47	499,500
Nov 04, 2020	7.91	8.92	7.86	8.74	8.74	640,000
Nov 03, 2020	7.75	8.06	7.62	7.93	7.93	605,000
Nov 02, 2020	8.38	8.50	7.61	7.78	7.78	799,900
Oct 30, 2020	9.07	9.07	8.29	8.37	8.37	658,400
Oct 29, 2020	9.14	9.23	8.91	9.10	9.10	358,100
Oct 28, 2020	9.38	9.40	9.07	9.11	9.11	449,300
Oct 27, 2020	9.24	9.71	9.21	9.50	9.50	459,400
Oct 26, 2020	9.44	9.57	9.29	9.52	9.52	313,200
Oct 23, 2020	9.54	9.57	9.35	9.50	9.50	344,400
Oct 22, 2020	9.39	9.56	9.33	9.48	9.48	524,900
Oct 21, 2020	9.42	9.55	9.31	9.36	9.36	476,800
Oct 20, 2020	9.85	9.91	9.41	9.45	9.45	856,800
Oct 19, 2020	9.87	10.02	9.65	9.74	9.74	384,500
Oct 16, 2020	9.79	10.26	9.74	9.82	9.82	489,900
Oct 15, 2020	9.60	9.91	9.40	9.79	9.79	683,800
Oct 14, 2020	9.89	10.08	9.68	9.72	9.72	648,000
Oct 13, 2020	9.70	10.14	9.65	9.82	9.82	745,800
Oct 12, 2020	9.96	10.14	9.70	9.78	9.78	720,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Puma Biotechnology, Inc. (PBYI)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)