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

Puma Biotechnology (NQ: PBYI )

4.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2017 129.10 131.00 127.25 127.30 436,867 -0.80(-0.62%)
Oct 30, 2017 125.60 128.30 124.75 128.10 523,919 +2.85(+2.28%)
Oct 27, 2017 122.25 126.95 121.90 125.25 591,481 +3.45(+2.83%)
Oct 26, 2017 120.70 122.75 119.65 121.80 473,195 +0.10(+0.08%)
Oct 25, 2017 123.10 124.85 121.23 121.70 426,740 -2.10(-1.70%)
Oct 24, 2017 122.85 125.45 122.25 123.80 418,598 +1.05(+0.86%)
Oct 23, 2017 124.15 124.15 122.75 122.75 512,163 -1.90(-1.52%)
Oct 20, 2017 122.75 125.85 120.85 124.65 523,780 +3.05(+2.51%)
Oct 19, 2017 123.05 124.25 119.70 121.60 703,424 -1.95(-1.58%)
Oct 18, 2017 124.40 126.25 123.22 123.55 387,425 -0.75(-0.60%)
Oct 17, 2017 124.60 125.63 123.35 124.30 259,689 +0.15(+0.12%)
Oct 16, 2017 124.20 126.65 123.75 124.15 474,532 -0.20(-0.16%)
Oct 13, 2017 126.95 126.95 123.75 124.35 409,669 -2.10(-1.66%)
Oct 12, 2017 124.20 126.70 122.90 126.45 737,092 +2.40(+1.93%)
Oct 11, 2017 123.05 124.90 122.35 124.05 455,219 +1.45(+1.18%)
Oct 10, 2017 122.40 123.55 120.35 122.60 418,373 +1.42(+1.18%)
Oct 09, 2017 122.05 123.50 120.00 121.17 627,354 -0.23(-0.19%)
Oct 06, 2017 124.55 127.02 120.25 121.40 763,060 -2.85(-2.29%)
Oct 05, 2017 124.55 125.00 121.00 124.25 778,662 +1.25(+1.02%)
Oct 04, 2017 116.50 124.00 116.50 123.00 986,944 +6.00(+5.13%)
Oct 03, 2017 120.65 120.65 115.35 117.00 622,234 -2.85(-2.38%)
Oct 02, 2017 119.50 122.25 118.05 119.85 816,759 +0.10(+0.08%)
Sep 29, 2017 117.20 120.85 115.05 119.75 914,802 +2.45(+2.09%)
Sep 28, 2017 111.60 117.90 111.30 117.30 809,267 +6.20(+5.58%)
Sep 27, 2017 109.25 117.40 108.95 111.10 1,270,823 +2.85(+2.63%)
Sep 26, 2017 105.60 108.48 104.65 108.25 735,920 +2.35(+2.22%)
Sep 25, 2017 104.65 106.50 100.60 105.90 543,351 +1.40(+1.34%)
Sep 22, 2017 104.40 104.85 102.65 104.50 359,028 -0.30(-0.29%)
Sep 21, 2017 107.10 107.95 104.70 104.80 304,936 -2.00(-1.87%)
Sep 20, 2017 108.75 103.40 106.80 597,209 +3.40(+3.29%)
Sep 19, 2017 105.00 106.25 102.00 103.40 523,182 -1.55(-1.48%)
Sep 18, 2017 103.00 105.00 101.45 104.95 594,031 +2.70(+2.64%)
Sep 15, 2017 102.90 103.10 100.35 102.25 601,521 -1.10(-1.06%)
Sep 14, 2017 103.20 104.25 102.40 103.35 357,137 -0.55(-0.53%)
Sep 13, 2017 102.30 104.75 102.30 103.90 418,877 +1.15(+1.12%)
Sep 12, 2017 105.70 105.70 101.80 102.75 856,630 -2.80(-2.65%)
Sep 11, 2017 106.30 106.60 102.60 105.55 985,160 +1.30(+1.25%)
Sep 08, 2017 107.20 109.85 102.91 104.25 850,226 -3.15(-2.93%)
Sep 07, 2017 99.50 107.65 98.80 107.40 1,581,533 +8.30(+8.38%)
Sep 06, 2017 98.00 100.10 95.95 99.10 1,020,902 +2.25(+2.32%)
Sep 05, 2017 93.45 97.70 91.00 96.85 883,465 +2.90(+3.09%)
Sep 01, 2017 93.15 95.09 91.75 93.95 820,448 +1.45(+1.57%)
Aug 31, 2017 92.30 93.86 91.85 92.50 772,240 +0.45(+0.49%)
Aug 30, 2017 94.50 94.50 91.20 92.05 1,198,537 -2.10(-2.23%)
Aug 29, 2017 84.20 94.90 84.05 94.15 1,541,439 +9.00(+10.57%)
Aug 28, 2017 83.75 85.30 82.15 85.15 698,726 +2.45(+2.96%)
Aug 25, 2017 81.65 82.75 79.90 82.70 637,491 +1.60(+1.97%)
Aug 24, 2017 82.90 82.90 80.60 81.10 669,131 -1.45(-1.76%)
Aug 23, 2017 81.30 83.15 81.30 82.55 575,199 +0.60(+0.73%)
Aug 22, 2017 80.70 82.25 79.30 81.95 871,360 +1.35(+1.67%)
Aug 21, 2017 79.75 80.95 78.35 80.60 823,568 +0.85(+1.07%)
Aug 18, 2017 80.05 81.05 79.10 79.75 744,991 -0.95(-1.18%)
Aug 17, 2017 81.65 82.88 79.65 80.70 1,001,466 -1.55(-1.88%)
Aug 16, 2017 81.00 82.90 79.55 82.25 808,741 +1.70(+2.11%)
Aug 15, 2017 79.60 81.17 78.35 80.55 761,762 +0.50(+0.62%)
Aug 14, 2017 80.00 80.60 77.65 80.05 1,185,132 +1.60(+2.04%)
Aug 11, 2017 71.85 78.50 71.14 78.45 1,128,001 +6.45(+8.96%)
Aug 10, 2017 77.00 77.00 71.30 72.00 1,478,248 -7.50(-9.43%)
Aug 09, 2017 80.00 82.60 78.05 79.50 662,187 -1.95(-2.39%)
Aug 08, 2017 83.50 84.25 80.85 81.45 799,849 -2.20(-2.63%)
Aug 07, 2017 85.50 85.50 82.20 83.65 799,307 -2.15(-2.51%)
Aug 04, 2017 85.55 86.20 84.00 85.80 931,736 -0.05(-0.06%)
Aug 03, 2017 85.25 87.00 83.85 85.85 1,138,864 -3.35(-3.76%)
Aug 02, 2017 90.20 90.36 85.50 89.20 891,527 -0.75(-0.83%)
Aug 01, 2017 93.50 93.95 83.13 89.95 2,218,246 -5.10(-5.37%)
Jul 31, 2017 97.80 98.10 94.40 95.05 625,104 -2.55(-2.61%)
Jul 28, 2017 96.20 98.10 94.80 97.60 457,944 +0.95(+0.98%)
Jul 27, 2017 95.75 98.85 92.75 96.65 1,037,251 +1.35(+1.42%)
Jul 26, 2017 95.25 97.40 94.35 95.30 700,543 -0.05(-0.05%)
Jul 25, 2017 95.90 97.41 93.25 95.35 973,760 -0.50(-0.52%)
Jul 24, 2017 94.30 96.35 92.00 95.85 1,277,640 +1.55(+1.64%)
Jul 21, 2017 95.25 95.60 92.50 94.30 856,767 -0.45(-0.47%)
Jul 20, 2017 96.55 93.45 94.75 1,492,223 -0.90(-0.94%)
Jul 19, 2017 94.80 96.75 90.85 95.65 1,549,642 +2.20(+2.35%)
Jul 18, 2017 93.50 97.14 90.50 93.45 3,408,423 +7.35(+8.54%)
Jul 17, 2017 89.50 90.05 85.13 86.10 866,996 -3.45(-3.85%)
Jul 14, 2017 91.20 92.20 89.35 89.55 475,319 -1.40(-1.54%)
Jul 13, 2017 89.25 94.65 87.05 90.95 1,160,012 +1.90(+2.13%)
Jul 12, 2017 87.30 89.15 86.83 89.05 638,215 +2.15(+2.47%)
Jul 11, 2017 86.00 88.35 85.15 86.90 501,580 +1.05(+1.22%)
Jul 10, 2017 88.70 89.85 85.60 85.85 699,352 -1.20(-1.38%)
Jul 07, 2017 87.00 87.90 85.55 87.05 665,549 +0.60(+0.69%)
Jul 06, 2017 87.20 87.75 85.85 86.45 619,086 -1.40(-1.59%)
Jul 05, 2017 87.55 89.40 85.25 87.85 724,819 +0.00(+0.00%)
Jul 03, 2017 87.10 89.60 86.60 87.85 428,745 +0.45(+0.51%)
Jun 30, 2017 87.00 88.97 86.10 87.40 678,004 +0.65(+0.75%)
Jun 29, 2017 88.70 89.75 86.35 86.75 660,268 -2.10(-2.36%)
Jun 28, 2017 85.95 89.90 84.95 88.85 872,030 +4.00(+4.71%)
Jun 27, 2017 88.00 88.90 84.65 84.85 916,917 -2.90(-3.30%)
Jun 26, 2017 87.10 89.80 86.30 87.75 890,648 +0.25(+0.29%)
Jun 23, 2017 85.50 87.85 84.35 87.50 1,124,649 +1.05(+1.21%)
Jun 22, 2017 80.90 87.15 80.90 86.45 1,204,989 +6.20(+7.73%)
Jun 21, 2017 78.70 82.60 78.40 80.25 1,135,879 +1.75(+2.23%)
Jun 20, 2017 80.65 83.20 77.90 78.50 910,135 -1.90(-2.36%)
Jun 19, 2017 77.80 82.30 77.80 80.40 795,375 +2.50(+3.21%)
Jun 16, 2017 77.50 79.60 77.10 77.90 1,418,413 -0.60(-0.76%)
Jun 15, 2017 78.65 80.25 77.87 78.50 638,826 -1.05(-1.32%)
Jun 14, 2017 77.50 79.90 77.08 79.55 695,197 +1.65(+2.12%)
Jun 13, 2017 79.75 80.55 76.70 77.90 842,103 -1.30(-1.64%)
Jun 12, 2017 80.00 81.15 77.60 79.20 804,609 -0.75(-0.94%)
Jun 09, 2017 80.90 81.65 78.10 79.95 806,543 -0.95(-1.17%)
Jun 08, 2017 80.00 81.95 78.80 80.90 1,209,107 +1.35(+1.70%)
Jun 07, 2017 82.60 83.44 77.65 79.55 1,683,482 -2.80(-3.40%)
Jun 06, 2017 84.00 85.60 81.35 82.35 1,213,820 -1.30(-1.55%)
Jun 05, 2017 89.70 92.00 82.35 83.65 4,936,623 +1.70(+2.07%)
Jun 02, 2017 81.40 84.40 80.60 81.95 1,610,480 +0.30(+0.37%)
Jun 01, 2017 77.15 84.10 76.90 81.65 2,999,695 +5.15(+6.73%)
May 31, 2017 76.20 76.75 72.50 76.50 1,646,610 -0.40(-0.52%)
May 30, 2017 80.15 80.20 76.64 76.90 1,523,371 -2.85(-3.57%)
May 26, 2017 77.65 79.97 76.05 79.75 2,125,569 +1.70(+2.18%)
May 25, 2017 75.95 80.00 74.65 78.05 5,696,114 +3.10(+4.14%)
May 24, 2017 70.30 75.10 66.35 74.95 11,945,357 +17.15(+29.67%)
May 23, 2017 52.85 59.70 51.15 57.80 5,679,031 +5.20(+9.89%)
May 22, 2017 39.00 69.35 36.65 52.60 12,379,685 +14.80(+39.15%)
May 19, 2017 38.70 40.67 37.70 37.80 1,502,159 -0.70(-1.82%)
May 18, 2017 36.55 39.15 35.55 38.50 1,327,145 +2.25(+6.21%)
May 17, 2017 31.60 37.45 31.10 36.25 2,034,571 +4.30(+13.46%)
May 16, 2017 31.65 32.45 30.75 31.95 879,355 +0.35(+1.11%)
May 15, 2017 32.50 32.50 31.20 31.60 752,736 -0.65(-2.02%)
May 12, 2017 30.80 32.30 30.30 32.25 805,145 +1.50(+4.88%)
May 11, 2017 31.95 32.95 29.95 30.75 1,293,267 +0.10(+0.33%)
May 10, 2017 30.45 30.85 30.05 30.65 1,374,684 +0.35(+1.16%)
May 09, 2017 28.95 30.30 28.35 30.30 1,449,460 +1.30(+4.48%)
May 08, 2017 30.45 31.20 28.50 29.00 1,119,776 -1.70(-5.54%)
May 05, 2017 31.25 32.25 29.05 30.70 4,248,673 -5.85(-16.01%)
May 04, 2017 37.20 37.65 35.28 36.55 653,546 -0.50(-1.35%)
May 03, 2017 38.85 39.10 37.00 37.05 398,281 -1.95(-5.00%)
May 02, 2017 40.65 40.66 38.50 39.00 579,916 -1.55(-3.82%)
May 01, 2017 40.80 41.35 40.30 40.55 360,498 -0.05(-0.12%)
Apr 28, 2017 39.90 41.00 38.10 40.60 1,053,214 +0.65(+1.63%)
Apr 27, 2017 38.15 40.25 37.35 39.95 1,276,337 +1.95(+5.13%)
Apr 26, 2017 38.45 38.95 37.70 38.00 519,972 -0.35(-0.91%)
Apr 25, 2017 37.60 38.50 37.15 38.35 597,283 +1.05(+2.82%)
Apr 24, 2017 37.65 38.15 36.85 37.30 678,353 +0.15(+0.40%)
Apr 21, 2017 37.70 37.75 36.75 37.15 483,141 -0.50(-1.33%)
Apr 20, 2017 37.50 38.85 37.35 37.65 735,868 +0.40(+1.07%)
Apr 19, 2017 37.00 38.40 37.00 37.25 1,053,339 +0.40(+1.09%)
Apr 18, 2017 39.90 40.55 35.85 36.85 2,058,588 -2.75(-6.94%)
Apr 17, 2017 35.90 39.70 35.35 39.60 1,309,178 +3.95(+11.08%)
Apr 13, 2017 35.70 36.75 35.40 35.65 290,881 -0.05(-0.14%)
Apr 12, 2017 36.20 37.40 35.60 35.70 644,930 -0.45(-1.24%)
Apr 11, 2017 36.75 37.34 35.05 36.15 585,258 -0.55(-1.50%)
Apr 10, 2017 35.55 37.80 35.24 36.70 512,686 +1.05(+2.95%)
Apr 07, 2017 34.70 35.90 34.10 35.65 783,858 +0.90(+2.59%)
Apr 06, 2017 34.45 34.95 33.20 34.75 895,069 +0.65(+1.91%)
Apr 05, 2017 35.60 36.16 33.75 34.10 713,063 -1.40(-3.94%)
Apr 04, 2017 36.10 37.00 33.70 35.50 864,385 -0.60(-1.66%)
Apr 03, 2017 37.45 39.00 35.80 36.10 1,055,332 -1.10(-2.96%)
Mar 31, 2017 37.60 38.00 36.75 37.20 588,304 -0.30(-0.80%)
Mar 30, 2017 38.00 38.00 36.25 37.50 724,424 -0.65(-1.70%)
Mar 29, 2017 39.50 39.50 38.05 38.15 392,021 -1.10(-2.80%)
Mar 28, 2017 38.85 39.58 37.40 39.25 597,539 +0.35(+0.90%)
Mar 27, 2017 39.65 39.70 38.15 38.90 636,196 -0.80(-2.02%)
Mar 24, 2017 40.35 40.70 39.30 39.70 501,421 -0.40(-1.00%)
Mar 23, 2017 41.50 41.70 39.85 40.10 374,813 -1.45(-3.49%)
Mar 22, 2017 40.30 41.60 39.35 41.55 676,921 +1.30(+3.23%)
Mar 21, 2017 44.75 44.85 39.80 40.25 948,897 -4.20(-9.45%)
Mar 20, 2017 43.35 45.44 42.60 44.45 509,380 +0.30(+0.68%)
Mar 17, 2017 43.50 45.20 43.50 44.15 2,202,672 +0.40(+0.91%)
Mar 16, 2017 43.25 44.65 42.95 43.75 786,276 +0.45(+1.04%)
Mar 15, 2017 41.95 43.50 41.85 43.30 734,410 +1.50(+3.59%)
Mar 14, 2017 44.40 44.70 41.70 41.80 895,377 -3.00(-6.70%)
Mar 13, 2017 40.05 45.20 39.80 44.80 1,880,322 +4.75(+11.86%)
Mar 10, 2017 39.50 40.85 39.05 40.05 820,613 +0.80(+2.04%)
Mar 09, 2017 40.30 40.45 38.50 39.25 867,850 -1.05(-2.61%)
Mar 08, 2017 35.55 41.15 35.10 40.30 2,553,453 +4.70(+13.20%)
Mar 07, 2017 32.70 35.75 32.20 35.60 1,660,695 +1.95(+5.79%)
Mar 06, 2017 33.50 33.90 31.70 33.65 1,125,977 -0.10(-0.30%)
Mar 03, 2017 32.50 34.50 32.15 33.75 1,404,907 +0.95(+2.90%)
Mar 02, 2017 29.00 35.55 28.95 32.80 9,000,783 -5.25(-13.80%)
Mar 01, 2017 37.35 38.90 36.90 38.05 789,557 +1.35(+3.68%)
Feb 28, 2017 37.25 37.70 35.45 36.70 647,610 -0.65(-1.74%)
Feb 27, 2017 36.20 37.60 35.65 37.35 921,783 +1.15(+3.18%)
Feb 24, 2017 34.35 36.20 33.65 36.20 734,462 +1.50(+4.32%)
Feb 23, 2017 34.55 35.20 33.85 34.70 537,455 +0.40(+1.17%)
Feb 22, 2017 38.05 38.50 34.25 34.30 904,494 -4.05(-10.56%)
Feb 21, 2017 40.25 41.35 38.00 38.35 1,099,007 -1.90(-4.72%)
Feb 17, 2017 40.25 40.25 40.25 0 +2.90(+7.76%)
Feb 16, 2017 37.85 38.85 37.15 37.35 776,003 -0.50(-1.32%)
Feb 15, 2017 36.75 38.45 36.75 37.85 705,232 +0.90(+2.44%)
Feb 14, 2017 36.50 37.25 36.05 36.95 365,374 +0.20(+0.54%)
Feb 13, 2017 36.80 38.00 36.44 36.75 510,019 +0.30(+0.82%)
Feb 10, 2017 36.90 37.25 35.55 36.45 529,813 +0.05(+0.14%)
Feb 09, 2017 37.20 38.40 35.95 36.40 792,709 -0.85(-2.28%)
Feb 08, 2017 33.85 38.85 33.65 37.25 1,231,559 +3.40(+10.04%)
Feb 07, 2017 33.20 34.65 33.10 33.85 744,765 +0.70(+2.11%)
Feb 06, 2017 33.00 33.30 32.35 33.15 398,529 -0.20(-0.60%)
Feb 03, 2017 33.40 33.80 32.55 33.35 441,589 -0.10(-0.30%)
Feb 02, 2017 32.95 34.25 32.55 33.45 527,529 +0.25(+0.75%)
Feb 01, 2017 32.65 33.30 31.45 33.20 682,005 +0.80(+2.47%)
Jan 31, 2017 30.45 32.60 30.00 32.40 1,129,291 +1.75(+5.71%)
Jan 30, 2017 31.90 31.90 30.45 30.65 677,296 -1.50(-4.67%)
Jan 27, 2017 31.95 32.75 31.65 32.15 398,845 +0.15(+0.47%)
Jan 26, 2017 33.40 33.50 31.65 32.00 528,696 -1.45(-4.33%)
Jan 25, 2017 32.95 33.90 32.35 33.45 497,617 +0.80(+2.45%)
Jan 24, 2017 31.25 32.75 29.80 32.65 789,125 +1.55(+4.98%)
Jan 23, 2017 32.30 32.30 29.60 31.10 882,142 -1.15(-3.57%)
Jan 20, 2017 35.50 35.85 32.20 32.25 922,154 -3.25(-9.15%)
Jan 19, 2017 35.65 35.70 34.05 35.50 456,707 -0.20(-0.56%)
Jan 18, 2017 34.80 35.80 34.48 35.70 411,322 +1.05(+3.03%)
Jan 17, 2017 35.45 35.65 33.30 34.65 751,284 -0.98(-2.74%)
Jan 13, 2017 35.62 35.62 35.62 0 +0.88(+2.52%)
Jan 12, 2017 33.90 35.00 33.30 34.75 560,692 +0.50(+1.46%)
Jan 11, 2017 35.25 35.40 32.85 34.25 949,839 -1.00(-2.84%)
Jan 10, 2017 34.80 35.60 33.75 35.25 903,685 +0.65(+1.88%)
Jan 09, 2017 35.30 35.30 32.85 34.60 924,478 +0.25(+0.73%)
Jan 06, 2017 33.15 35.60 33.15 34.35 969,579 +1.35(+4.09%)
Jan 05, 2017 34.15 34.48 31.95 33.00 850,187 -1.25(-3.65%)
Jan 04, 2017 31.65 34.37 31.10 34.25 971,779 +2.75(+8.73%)
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.