Puma Biotechnology (NQ: PBYI )

9.745 USD -0.080 (-0.81%)
Official Closing Price Updated: 4:22 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 9.870 10.02 9.650 9.745 384,485 -0.08(-0.81%)
Oct 16, 2020 9.790 10.26 9.745 9.825 489,900 +0.04(+0.36%)
Oct 15, 2020 9.600 9.910 9.400 9.790 683,835 +0.07(+0.72%)
Oct 14, 2020 9.890 10.08 9.680 9.720 648,033 -0.10(-1.02%)
Oct 13, 2020 9.700 10.14 9.650 9.820 745,844 +0.04(+0.41%)
Oct 12, 2020 9.960 10.14 9.700 9.780 720,729 -0.23(-2.30%)
Oct 09, 2020 10.53 10.63 9.900 10.01 618,100 -0.38(-3.66%)
Oct 08, 2020 10.44 10.47 10.07 10.39 374,099 +0.07(+0.68%)
Oct 07, 2020 10.28 10.42 10.08 10.32 541,044 +0.10(+0.98%)
Oct 06, 2020 10.30 10.61 10.10 10.22 621,979 +0.10(+0.99%)
Oct 05, 2020 10.05 10.25 9.900 10.12 511,030 +0.21(+2.12%)
Oct 02, 2020 10.07 10.39 9.890 9.910 412,500 -0.31(-3.03%)
Oct 01, 2020 10.18 10.32 10.07 10.22 412,119 +0.13(+1.29%)
Sep 30, 2020 10.07 10.43 9.980 10.09 443,925 +0.04(+0.40%)
Sep 29, 2020 10.08 10.24 9.820 10.05 751,838 +0.02(+0.20%)
Sep 28, 2020 9.830 10.08 9.745 10.03 529,715 +0.23(+2.35%)
Sep 25, 2020 9.620 9.840 9.550 9.800 505,500 +0.18(+1.87%)
Sep 24, 2020 9.610 9.820 9.430 9.620 495,876 -0.07(-0.72%)
Sep 23, 2020 10.22 10.32 9.680 9.690 480,465 -0.49(-4.81%)
Sep 22, 2020 9.970 10.31 9.760 10.18 528,476 +0.28(+2.78%)
Sep 21, 2020 10.16 10.17 9.710 9.905 621,738 -0.46(-4.39%)
Sep 18, 2020 10.20 10.39 9.820 10.36 1,298,700 +0.27(+2.68%)
Sep 17, 2020 10.00 10.32 9.910 10.09 477,679 +0.06(+0.60%)
Sep 16, 2020 10.06 10.26 9.940 10.03 716,780 +0.04(+0.40%)
Sep 15, 2020 10.40 10.50 9.930 9.990 871,881 -0.27(-2.63%)
Sep 14, 2020 9.670 10.28 9.670 10.26 1,190,805 +0.76(+8.00%)
Sep 11, 2020 9.830 9.850 9.240 9.500 539,600 -0.23(-2.36%)
Sep 10, 2020 9.820 10.12 9.630 9.730 689,866 -0.06(-0.61%)
Sep 09, 2020 9.790 9.900 9.610 9.790 466,932 +0.14(+1.45%)
Sep 08, 2020 9.460 9.760 9.270 9.650 391,731 +0.02(+0.21%)
Sep 04, 2020 9.670 9.830 9.040 9.630 729,500 -0.04(-0.41%)
Sep 03, 2020 9.870 10.08 9.660 9.670 529,572 -0.20(-2.03%)
Sep 02, 2020 9.760 10.01 9.690 9.870 580,871 +0.07(+0.71%)
Sep 01, 2020 10.32 10.45 9.450 9.800 750,929 -0.49(-4.76%)
Aug 31, 2020 10.15 10.46 9.810 10.29 498,903 +0.23(+2.29%)
Aug 28, 2020 10.08 10.20 9.840 10.06 425,800 +0.03(+0.30%)
Aug 27, 2020 9.940 10.12 9.710 10.03 513,864 +0.05(+0.50%)
Aug 26, 2020 10.46 10.55 9.940 9.980 459,359 -0.47(-4.50%)
Aug 25, 2020 10.52 10.65 10.06 10.45 516,781 -0.07(-0.67%)
Aug 24, 2020 10.84 10.99 10.49 10.52 583,563 -0.41(-3.75%)
Aug 21, 2020 10.99 11.14 10.73 10.93 643,400 -0.21(-1.89%)
Aug 20, 2020 10.85 11.18 10.60 11.14 501,691 +0.22(+2.01%)
Aug 19, 2020 10.80 11.08 10.60 10.92 700,200 +0.13(+1.20%)
Aug 18, 2020 10.67 10.86 10.19 10.79 512,029 +0.19(+1.79%)
Aug 17, 2020 9.940 10.73 9.840 10.60 895,568 +0.77(+7.83%)
Aug 14, 2020 9.850 9.910 9.430 9.830 693,400 -0.08(-0.81%)
Aug 13, 2020 9.900 10.10 9.810 9.910 484,468 -0.01(-0.10%)
Aug 12, 2020 10.12 10.21 9.705 9.920 813,164 -0.11(-1.10%)
Aug 11, 2020 10.56 10.63 10.01 10.03 835,257 -0.51(-4.84%)
Aug 10, 2020 10.12 10.75 10.09 10.54 937,548 +0.27(+2.63%)
Aug 07, 2020 10.38 10.48 9.440 10.27 2,843,700 -0.11(-1.06%)
Aug 06, 2020 10.82 10.86 10.26 10.38 1,466,563 -0.51(-4.68%)
Aug 05, 2020 10.83 12.90 10.60 10.89 3,140,424 +0.11(+0.97%)
Aug 04, 2020 10.89 10.98 10.65 10.79 825,689 -0.11(-0.96%)
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.