Advertisement
U.S. markets closed

Puma Biotechnology, Inc. (PBYI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
5.30-0.28 (-5.02%)
At close: 04:00PM EDT
5.26 -0.04 (-0.75%)
After hours: 05:19PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.565.565.245.305.30274,369
Mar 27, 20245.635.745.385.585.58357,800
Mar 26, 20245.675.685.375.605.60528,500
Mar 25, 20245.315.725.255.595.59738,400
Mar 22, 20245.285.555.165.335.33924,200
Mar 21, 20244.675.394.625.355.351,167,500
Mar 20, 20244.404.744.244.704.70599,700
Mar 19, 20244.474.584.144.304.301,097,400
Mar 18, 20244.935.004.484.664.661,324,800
Mar 15, 20245.225.284.965.005.00421,900
Mar 14, 20245.295.415.105.225.22464,900
Mar 13, 20245.335.505.265.335.33249,000
Mar 12, 20245.505.505.245.355.35453,000
Mar 11, 20245.275.505.275.495.49437,400
Mar 08, 20245.765.895.325.355.35589,700
Mar 07, 20245.555.795.425.755.75671,200
Mar 06, 20245.225.625.005.535.53759,200
Mar 05, 20245.225.675.185.185.18761,100
Mar 04, 20245.765.785.155.365.36877,000
Mar 01, 20245.356.125.055.895.891,677,400
Feb 29, 20246.877.156.166.226.221,395,600
Feb 28, 20246.456.966.386.606.60653,600
Feb 27, 20246.486.676.206.466.46741,500
Feb 26, 20246.606.986.306.486.48900,000
Feb 23, 20246.016.686.016.556.55638,600
Feb 22, 20246.516.565.655.915.91984,200
Feb 21, 20246.706.976.516.516.51671,500
Feb 20, 20247.097.146.356.796.79675,500
Feb 16, 20246.907.556.817.117.11618,000
Feb 15, 20247.727.736.756.996.991,192,200
Feb 14, 20246.307.566.307.407.402,140,200
Feb 13, 20246.346.675.796.216.21907,500
Feb 12, 20245.706.415.646.366.36810,700
Feb 09, 20245.405.795.405.785.78509,700
Feb 08, 20245.095.605.065.415.41552,500
Feb 07, 20245.005.084.905.045.04364,500
Feb 06, 20244.875.054.815.025.02393,500
Feb 05, 20244.704.924.534.884.88380,300
Feb 02, 20244.874.874.684.724.72222,200
Feb 01, 20244.744.984.744.894.89277,100
Jan 31, 20244.764.874.654.704.70214,500
Jan 30, 20244.914.914.684.764.76217,400
Jan 29, 20244.885.024.794.984.98268,000
Jan 26, 20244.955.034.784.874.87162,200
Jan 25, 20245.105.104.864.954.95261,800
Jan 24, 20245.105.104.935.005.00226,700
Jan 23, 20245.055.084.885.015.01275,600
Jan 22, 20244.745.054.724.984.98456,900
Jan 19, 20245.165.164.604.714.71749,500
Jan 18, 20245.005.144.915.125.12550,400
Jan 17, 20245.585.584.894.984.98664,000
Jan 16, 20244.945.674.945.445.441,154,100
Jan 12, 20244.564.994.564.954.95369,800
Jan 11, 20244.774.774.514.564.56253,000
Jan 10, 20244.804.904.694.784.78248,400
Jan 09, 20244.824.894.584.784.78322,400
Jan 08, 20244.774.904.524.824.82580,800
Jan 05, 20244.254.734.164.694.69421,400
Jan 04, 20244.384.464.244.294.29511,000
Jan 03, 20244.554.774.344.394.39590,700
Jan 02, 20244.344.584.124.534.53331,000
Dec 29, 20234.344.364.204.334.33221,200
Dec 28, 20234.414.504.234.354.35201,200
Dec 27, 20234.454.594.184.344.34569,900
Dec 26, 20234.174.484.164.464.46251,800
Dec 22, 20233.934.153.934.124.12198,600
Dec 21, 20233.934.043.913.943.94180,200
Dec 20, 20233.964.103.903.933.93258,500
Dec 19, 20233.944.053.924.004.00300,700
Dec 18, 20233.984.023.843.953.95199,900
Dec 15, 20233.903.973.773.923.92246,600
Dec 14, 20234.084.233.853.903.90218,200
Dec 13, 20233.744.053.704.004.00210,500
Dec 12, 20233.803.843.663.753.75219,400
Dec 11, 20234.154.153.753.803.80355,100
Dec 08, 20234.254.304.114.134.13154,800
Dec 07, 20233.984.223.984.184.18321,300
Dec 06, 20233.733.963.673.903.90283,900
Dec 05, 20233.873.983.713.733.73205,300
Dec 04, 20233.693.893.693.803.80376,300
Dec 01, 20233.853.953.623.753.75459,700
Nov 30, 20234.004.223.863.903.90450,400
Nov 29, 20234.284.283.803.883.88614,100
Nov 28, 20234.534.594.104.104.10372,400
Nov 27, 20234.414.494.164.494.49266,500
Nov 24, 20234.294.504.224.344.34200,800
Nov 22, 20233.854.253.754.144.14396,200
Nov 21, 20233.883.963.823.853.85180,400
Nov 20, 20233.793.983.713.893.89296,600
Nov 17, 20233.993.993.623.853.85212,400
Nov 16, 20233.834.003.763.993.99132,800
Nov 15, 20233.723.903.713.803.80156,100
Nov 14, 20233.894.193.453.693.69377,700
Nov 13, 20233.604.063.593.803.80429,300
Nov 10, 20233.343.523.253.503.50304,700
Nov 09, 20233.213.372.933.313.311,235,600
Nov 08, 20232.933.202.863.163.16277,900
Nov 07, 20232.842.952.722.902.90320,400
Nov 06, 20232.802.932.732.812.81107,000
Nov 03, 20232.462.952.462.782.78191,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...