Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Biotechnology (NQ: PBYI )

4.830 -0.300 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.950 6.990 6.610 6.800 933,956 -0.15(-2.16%)
Oct 30, 2019 7.190 7.240 6.950 6.950 1,111,598 -0.26(-3.61%)
Oct 29, 2019 7.520 7.660 7.010 7.210 1,778,742 -0.35(-4.63%)
Oct 28, 2019 7.320 7.590 7.100 7.560 1,236,551 +0.30(+4.13%)
Oct 25, 2019 7.130 7.400 7.010 7.260 1,744,800 +0.09(+1.26%)
Oct 24, 2019 7.250 7.360 6.995 7.170 976,763 -0.05(-0.69%)
Oct 23, 2019 7.040 7.470 6.910 7.220 959,720 +0.19(+2.78%)
Oct 22, 2019 6.900 7.120 6.720 7.025 966,643 +0.10(+1.37%)
Oct 21, 2019 6.510 6.950 6.430 6.930 1,822,978 +0.43(+6.62%)
Oct 18, 2019 6.640 6.705 6.475 6.500 1,798,500 -0.18(-2.69%)
Oct 17, 2019 6.820 6.870 6.670 6.680 1,112,096 -0.09(-1.33%)
Oct 16, 2019 6.790 7.190 6.694 6.770 1,878,662 -0.02(-0.29%)
Oct 15, 2019 6.840 7.050 6.680 6.790 2,131,023 +0.01(+0.15%)
Oct 14, 2019 7.100 7.150 6.750 6.780 1,362,572 -0.35(-4.91%)
Oct 11, 2019 7.490 7.610 7.100 7.130 1,958,800 -0.12(-1.66%)
Oct 10, 2019 7.710 7.860 7.080 7.250 1,907,341 -0.40(-5.23%)
Oct 09, 2019 7.730 7.940 7.390 7.650 2,243,072 -0.21(-2.67%)
Oct 08, 2019 8.880 8.900 7.800 7.860 5,589,249 -2.21(-21.95%)
Oct 07, 2019 9.970 10.16 9.760 10.07 727,665 +0.06(+0.60%)
Oct 04, 2019 10.17 10.26 9.880 10.01 964,800 -0.22(-2.15%)
Oct 03, 2019 10.03 10.34 9.620 10.23 1,024,826 -0.47(-4.39%)
Oct 02, 2019 10.15 10.34 9.800 10.70 1,114,312 +0.52(+5.11%)
Oct 01, 2019 10.75 11.06 10.10 10.18 969,560 -0.59(-5.43%)
Sep 30, 2019 11.22 11.27 10.53 10.77 1,200,025 -0.39(-3.54%)
Sep 27, 2019 10.96 11.34 10.87 11.16 1,056,300 +0.22(+2.01%)
Sep 26, 2019 11.98 11.98 10.91 10.94 916,559 -1.09(-9.02%)
Sep 25, 2019 12.06 12.26 11.73 12.03 1,959,822 -0.07(-0.62%)
Sep 24, 2019 11.91 12.32 11.56 12.10 1,367,307 +0.19(+1.60%)
Sep 23, 2019 10.72 11.93 10.63 11.91 1,473,088 +1.09(+10.07%)
Sep 20, 2019 11.12 11.28 10.61 10.82 5,371,600 -0.35(-3.13%)
Sep 19, 2019 11.17 11.28 11.00 11.17 1,082,956 -0.02(-0.18%)
Sep 18, 2019 11.59 11.81 11.03 11.19 1,178,577 -0.47(-4.03%)
Sep 17, 2019 11.76 11.83 10.95 11.66 975,378 -0.11(-0.93%)
Sep 16, 2019 11.23 11.81 11.02 11.77 1,456,968 +0.47(+4.16%)
Sep 13, 2019 11.59 11.82 10.94 11.30 1,225,300 -0.29(-2.50%)
Sep 12, 2019 11.84 11.88 11.30 11.59 1,406,736 -0.29(-2.44%)
Sep 11, 2019 12.80 12.99 11.65 11.88 1,864,367 -0.61(-4.88%)
Sep 10, 2019 10.80 12.51 10.64 12.49 2,629,350 +1.65(+15.22%)
Sep 09, 2019 10.81 10.92 10.34 10.84 1,064,231 +0.08(+0.74%)
Sep 06, 2019 10.94 11.18 10.63 10.76 1,026,800 -0.21(-1.91%)
Sep 05, 2019 10.52 11.01 10.37 10.97 1,091,215 +0.54(+5.18%)
Sep 04, 2019 11.28 11.29 10.04 10.43 1,806,053 +0.00(+0.00%)
Sep 03, 2019 10.64 10.75 9.600 10.43 1,528,415 -0.32(-2.98%)
Aug 30, 2019 10.90 11.08 10.65 10.75 1,031,000 -0.08(-0.74%)
Aug 29, 2019 11.02 11.16 10.56 10.83 708,411 -0.10(-0.91%)
Aug 28, 2019 10.53 11.14 10.42 10.93 797,971 +0.39(+3.70%)
Aug 27, 2019 11.10 11.30 10.52 10.54 860,358 -0.42(-3.83%)
Aug 26, 2019 11.15 11.35 10.80 10.96 941,492 -0.03(-0.27%)
Aug 23, 2019 11.13 11.43 10.93 10.99 1,125,900 -0.20(-1.79%)
Aug 22, 2019 11.00 11.34 10.88 11.19 1,174,444 +0.23(+2.10%)
Aug 21, 2019 10.78 10.98 10.52 10.96 758,093 +0.18(+1.67%)
Aug 20, 2019 10.18 10.85 10.07 10.78 1,282,570 +0.58(+5.69%)
Aug 19, 2019 9.530 10.28 9.500 10.20 1,336,141 +0.82(+8.74%)
Aug 16, 2019 9.550 9.785 9.290 9.380 1,757,300 -0.05(-0.53%)
Aug 15, 2019 10.15 10.18 9.410 9.430 1,569,940 -0.62(-6.17%)
Aug 14, 2019 10.80 11.08 10.05 10.05 1,714,147 -1.03(-9.30%)
Aug 13, 2019 10.90 11.72 10.84 11.08 1,501,561 -0.01(-0.09%)
Aug 12, 2019 11.04 11.57 10.74 11.09 2,912,178 -0.07(-0.63%)
Aug 09, 2019 11.13 12.15 10.75 11.16 5,329,400 +1.95(+21.17%)
Aug 08, 2019 8.930 9.350 8.840 9.210 1,699,124 +0.40(+4.54%)
Aug 07, 2019 9.080 9.080 8.700 8.810 1,424,967 -0.33(-3.61%)
Aug 06, 2019 8.840 9.180 8.590 9.140 1,077,992 +0.39(+4.46%)
Aug 05, 2019 8.890 8.940 8.450 8.750 2,279,368 -0.24(-2.67%)
Aug 02, 2019 9.410 9.530 8.810 8.990 1,566,400 -0.43(-4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.