Skip to main content

Puma Biotechnology (NQ: PBYI )

5.300 -0.280 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.99 10.99 9.970 10.21 1,223,500 -0.60(-5.59%)
May 28, 2020 10.77 11.43 10.51 10.81 618,137 +0.01(+0.14%)
May 27, 2020 11.57 11.57 10.45 10.80 1,010,447 -0.82(-7.06%)
May 26, 2020 12.22 12.41 11.61 11.62 797,927 -0.09(-0.77%)
May 22, 2020 11.92 11.94 11.47 11.71 724,300 -0.24(-2.01%)
May 21, 2020 12.33 12.33 11.73 11.95 541,837 -0.26(-2.13%)
May 20, 2020 12.09 12.58 11.81 12.21 1,503,927 +0.37(+3.13%)
May 19, 2020 13.07 13.12 11.80 11.84 862,290 -1.19(-9.13%)
May 18, 2020 13.33 13.40 12.63 13.03 976,518 +0.39(+3.09%)
May 15, 2020 12.69 13.22 12.26 12.64 913,000 -0.11(-0.86%)
May 14, 2020 13.05 13.78 12.27 12.75 1,247,204 -0.49(-3.70%)
May 13, 2020 12.40 13.67 11.78 13.24 1,674,398 +0.95(+7.73%)
May 12, 2020 13.13 13.39 12.22 12.29 1,871,090 -0.64(-4.95%)
May 11, 2020 11.28 12.94 11.18 12.93 1,811,380 +1.83(+16.49%)
May 08, 2020 10.30 12.00 10.00 11.10 2,819,700 +1.22(+12.35%)
May 07, 2020 10.94 10.99 9.440 9.880 1,588,701 -0.10(-1.00%)
May 06, 2020 10.13 10.45 9.810 9.980 931,754 -0.06(-0.60%)
May 05, 2020 10.55 11.17 9.890 10.04 985,419 -0.30(-2.90%)
May 04, 2020 9.270 10.37 9.060 10.34 1,046,274 +0.86(+9.07%)
May 01, 2020 9.830 10.28 9.370 9.480 1,276,600 -0.57(-5.67%)
Apr 30, 2020 9.930 10.36 9.650 10.05 752,387 +0.00(+0.00%)
Apr 29, 2020 10.73 10.79 10.00 10.05 769,263 -0.26(-2.52%)
Apr 28, 2020 11.58 11.65 10.28 10.31 875,869 -0.94(-8.36%)
Apr 27, 2020 10.92 11.54 10.64 11.25 603,063 +0.58(+5.44%)
Apr 24, 2020 10.59 10.81 10.12 10.67 660,400 +0.20(+1.91%)
Apr 23, 2020 10.37 11.15 10.20 10.47 641,525 +0.17(+1.65%)
Apr 22, 2020 10.81 10.92 9.860 10.30 698,901 -0.17(-1.62%)
Apr 21, 2020 10.50 10.99 10.03 10.47 708,662 -0.75(-6.68%)
Apr 20, 2020 9.560 11.36 9.320 11.22 1,604,271 +1.57(+16.27%)
Apr 17, 2020 8.990 9.670 8.790 9.650 1,092,600 +1.05(+12.21%)
Apr 16, 2020 8.600 8.640 8.020 8.600 853,079 +0.04(+0.47%)
Apr 15, 2020 8.000 8.700 7.750 8.560 668,017 +0.17(+2.03%)
Apr 14, 2020 8.580 8.940 8.090 8.390 864,644 +0.00(+0.00%)
Apr 13, 2020 8.050 8.410 7.870 8.390 865,975 +0.40(+5.01%)
Apr 09, 2020 7.970 8.260 7.780 7.990 809,200 +0.22(+2.83%)
Apr 08, 2020 7.390 8.020 7.260 7.770 1,183,454 +0.57(+7.92%)
Apr 07, 2020 7.990 8.250 7.060 7.200 1,628,605 -0.49(-6.37%)
Apr 06, 2020 7.440 7.950 7.420 7.690 1,407,400 +0.68(+9.70%)
Apr 03, 2020 7.290 7.490 6.810 7.010 864,400 -0.34(-4.63%)
Apr 02, 2020 7.310 7.490 6.830 7.350 1,196,397 -0.02(-0.27%)
Apr 01, 2020 8.120 8.340 7.300 7.370 1,010,662 -1.07(-12.68%)
Mar 31, 2020 8.350 8.770 8.150 8.440 729,143 +0.01(+0.12%)
Mar 30, 2020 8.640 8.790 8.060 8.430 920,168 -0.25(-2.88%)
Mar 27, 2020 8.690 9.200 8.550 8.680 844,300 -0.48(-5.24%)
Mar 26, 2020 9.450 10.97 8.790 9.160 1,239,120 -0.09(-0.97%)
Mar 25, 2020 8.740 9.800 8.500 9.250 1,131,891 +0.59(+6.81%)
Mar 24, 2020 7.830 8.800 7.710 8.660 1,133,874 +1.28(+17.34%)
Mar 23, 2020 7.960 8.250 7.010 7.380 1,009,673 -0.44(-5.63%)
Mar 20, 2020 7.950 8.860 7.390 7.820 1,629,600 +0.05(+0.64%)
Mar 19, 2020 6.550 7.970 6.340 7.770 1,541,367 +1.16(+17.55%)
Mar 18, 2020 5.920 6.990 5.860 6.610 1,737,622 +0.33(+5.25%)
Mar 17, 2020 6.550 6.920 5.500 6.280 2,476,709 -0.06(-0.95%)
Mar 16, 2020 6.500 6.770 5.690 6.340 2,638,372 -1.28(-16.80%)
Mar 13, 2020 7.900 8.130 6.620 7.620 1,599,100 +0.23(+3.11%)
Mar 12, 2020 8.280 8.300 6.930 7.390 2,144,690 -1.88(-20.28%)
Mar 11, 2020 9.800 9.990 9.180 9.270 1,280,241 -0.69(-6.93%)
Mar 10, 2020 9.990 10.73 9.390 9.960 1,323,440 +0.45(+4.73%)
Mar 09, 2020 9.340 9.720 9.190 9.510 1,204,055 -0.96(-9.17%)
Mar 06, 2020 10.83 11.19 10.33 10.47 1,228,500 -0.87(-7.67%)
Mar 05, 2020 11.30 11.83 11.03 11.34 1,307,899 -0.15(-1.31%)
Mar 04, 2020 10.61 11.51 10.46 11.49 1,043,666 +1.05(+10.06%)
Mar 03, 2020 10.60 11.05 10.27 10.44 997,625 -0.25(-2.34%)
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.