Skip to main content

Puma Biotechnology (NQ: PBYI )

5.310 -0.270 (-4.84%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.26 10.26 10.26 318,527 -0.13(-1.25%)
Dec 30, 2020 10.13 10.43 10.05 10.39 318,527 +0.26(+2.57%)
Dec 29, 2020 10.81 10.86 10.12 10.13 354,730 -0.66(-6.12%)
Dec 28, 2020 11.65 11.69 10.77 10.79 368,626 -0.64(-5.60%)
Dec 24, 2020 11.50 11.61 11.30 11.43 144,900 +0.01(+0.09%)
Dec 23, 2020 11.58 11.66 11.28 11.42 314,411 -0.09(-0.78%)
Dec 22, 2020 11.82 12.22 11.50 11.51 623,717 -0.19(-1.62%)
Dec 21, 2020 11.10 11.85 10.86 11.70 574,195 +0.56(+5.03%)
Dec 18, 2020 11.21 11.33 10.95 11.14 1,838,700 -0.02(-0.18%)
Dec 17, 2020 11.11 11.29 10.68 11.16 362,375 +0.08(+0.72%)
Dec 16, 2020 10.67 11.54 10.44 11.08 607,474 +0.34(+3.17%)
Dec 15, 2020 10.91 10.91 10.51 10.74 280,226 -0.16(-1.47%)
Dec 14, 2020 11.05 11.08 10.24 10.90 784,588 +0.07(+0.65%)
Dec 11, 2020 10.62 12.03 10.57 10.83 2,115,800 +0.12(+1.17%)
Dec 10, 2020 10.74 10.89 10.32 10.71 506,012 +0.14(+1.37%)
Dec 09, 2020 11.49 11.59 10.25 10.56 605,135 -0.81(-7.16%)
Dec 08, 2020 11.37 11.54 11.01 11.38 758,464 -0.11(-0.91%)
Dec 07, 2020 11.58 11.94 11.45 11.48 530,809 -0.04(-0.35%)
Dec 04, 2020 12.19 12.38 11.42 11.52 493,900 -0.61(-5.03%)
Dec 03, 2020 11.49 12.54 11.44 12.13 563,669 +0.68(+5.94%)
Dec 02, 2020 11.93 11.93 11.21 11.45 738,589 -0.52(-4.34%)
Dec 01, 2020 12.50 13.16 11.52 11.97 1,114,722 +0.72(+6.40%)
Nov 30, 2020 11.73 11.85 11.07 11.25 444,627 -0.48(-4.09%)
Nov 27, 2020 11.20 11.86 11.06 11.73 233,400 +0.68(+6.15%)
Nov 25, 2020 10.88 11.21 10.82 11.05 391,300 +0.15(+1.38%)
Nov 24, 2020 11.72 11.86 10.88 10.90 452,019 -0.61(-5.30%)
Nov 23, 2020 11.25 12.04 11.16 11.51 751,579 +0.35(+3.14%)
Nov 20, 2020 9.940 11.28 9.900 11.16 994,700 +1.09(+10.82%)
Nov 19, 2020 9.510 10.12 9.440 10.07 690,722 +0.55(+5.78%)
Nov 18, 2020 9.440 9.920 9.260 9.520 594,524 +0.14(+1.49%)
Nov 17, 2020 9.070 9.490 8.910 9.380 370,609 +0.30(+3.30%)
Nov 16, 2020 9.050 9.110 8.800 9.080 298,289 +0.15(+1.68%)
Nov 13, 2020 8.850 8.990 8.730 8.930 284,600 +0.14(+1.59%)
Nov 12, 2020 8.780 9.020 8.649 8.790 239,912 +0.02(+0.23%)
Nov 11, 2020 8.990 8.990 8.520 8.770 438,378 -0.08(-0.90%)
Nov 10, 2020 8.470 8.980 8.280 8.850 568,442 +0.46(+5.48%)
Nov 09, 2020 7.800 8.650 7.800 8.390 596,129 +0.61(+7.84%)
Nov 06, 2020 7.910 7.989 7.480 7.780 1,146,400 -0.69(-8.15%)
Nov 05, 2020 8.850 8.930 8.300 8.470 496,066 -0.27(-3.09%)
Nov 04, 2020 7.910 8.920 7.860 8.740 639,974 +0.81(+10.21%)
Nov 03, 2020 7.750 8.060 7.620 7.930 604,993 +0.15(+1.93%)
Nov 02, 2020 8.380 8.500 7.610 7.780 800,073 -0.59(-7.05%)
Oct 30, 2020 9.070 9.070 8.290 8.370 658,300 -0.73(-8.02%)
Oct 29, 2020 9.140 9.230 8.910 9.100 358,060 -0.01(-0.11%)
Oct 28, 2020 9.380 9.400 9.070 9.110 449,290 -0.39(-4.11%)
Oct 27, 2020 9.240 9.710 9.210 9.500 459,430 -0.02(-0.21%)
Oct 26, 2020 9.440 9.570 9.285 9.520 313,152 +0.02(+0.21%)
Oct 23, 2020 9.540 9.570 9.350 9.500 344,400 +0.02(+0.21%)
Oct 22, 2020 9.390 9.560 9.330 9.480 524,902 +0.12(+1.28%)
Oct 21, 2020 9.420 9.550 9.310 9.360 476,805 -0.09(-0.95%)
Oct 20, 2020 9.850 9.910 9.410 9.450 856,787 -0.29(-3.03%)
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%)
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.