Skip to main content

Puma Biotechnology (NQ: PBYI )

5.390 -0.190 (-3.41%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.630 5.740 5.380 5.580 357,786 -0.02(-0.36%)
Mar 26, 2024 5.670 5.676 5.370 5.600 528,485 +0.01(+0.18%)
Mar 25, 2024 5.310 5.720 5.250 5.590 738,170 +0.26(+4.88%)
Mar 22, 2024 5.280 5.550 5.164 5.330 924,299 -0.02(-0.37%)
Mar 21, 2024 4.670 5.390 4.620 5.350 1,167,495 +0.65(+13.95%)
Mar 20, 2024 4.400 4.740 4.240 4.695 599,616 +0.40(+9.19%)
Mar 19, 2024 4.470 4.580 4.140 4.300 1,097,071 -0.36(-7.73%)
Mar 18, 2024 4.930 5.000 4.480 4.660 1,306,830 -0.34(-6.80%)
Mar 15, 2024 5.220 5.280 4.960 5.000 422,501 -0.22(-4.21%)
Mar 14, 2024 5.290 5.410 5.100 5.220 464,922 -0.11(-2.06%)
Mar 13, 2024 5.330 5.500 5.260 5.330 249,017 -0.02(-0.37%)
Mar 12, 2024 5.500 5.500 5.240 5.350 453,150 -0.14(-2.55%)
Mar 11, 2024 5.270 5.500 5.270 5.490 437,382 +0.14(+2.62%)
Mar 08, 2024 5.760 5.890 5.320 5.350 589,862 -0.40(-6.96%)
Mar 07, 2024 5.550 5.790 5.420 5.750 670,143 +0.22(+3.98%)
Mar 06, 2024 5.220 5.620 5.000 5.530 758,885 +0.35(+6.76%)
Mar 05, 2024 5.220 5.670 5.180 5.180 761,056 -0.18(-3.36%)
Mar 04, 2024 5.760 5.775 5.150 5.360 876,996 -0.53(-9.00%)
Mar 01, 2024 5.350 6.120 5.050 5.890 1,679,524 -0.33(-5.31%)
Feb 29, 2024 6.870 7.150 6.160 6.220 1,385,729 -0.38(-5.76%)
Feb 28, 2024 6.450 6.960 6.375 6.600 653,060 +0.14(+2.17%)
Feb 27, 2024 6.480 6.670 6.200 6.460 741,452 -0.02(-0.31%)
Feb 26, 2024 6.600 6.980 6.300 6.480 899,857 -0.07(-1.07%)
Feb 23, 2024 6.010 6.680 6.010 6.550 638,637 +0.64(+10.83%)
Feb 22, 2024 6.510 6.560 5.650 5.910 983,760 -0.60(-9.22%)
Feb 21, 2024 6.700 6.970 6.510 6.510 670,461 -0.28(-4.12%)
Feb 20, 2024 7.090 7.144 6.350 6.790 675,494 -0.32(-4.50%)
Feb 16, 2024 6.900 7.550 6.810 7.110 618,299 +0.12(+1.72%)
Feb 15, 2024 7.720 7.730 6.748 6.990 1,192,247 -0.41(-5.54%)
Feb 14, 2024 6.300 7.560 6.300 7.400 2,138,313 +1.19(+19.16%)
Feb 13, 2024 6.340 6.670 5.790 6.210 907,474 -0.15(-2.36%)
Feb 12, 2024 5.700 6.410 5.640 6.360 810,071 +0.58(+10.03%)
Feb 09, 2024 5.400 5.790 5.400 5.780 509,672 +0.38(+6.94%)
Feb 08, 2024 5.090 5.600 5.060 5.405 552,506 +0.37(+7.24%)
Feb 07, 2024 5.000 5.080 4.900 5.040 364,513 +0.02(+0.40%)
Feb 06, 2024 4.870 5.050 4.810 5.020 393,235 +0.14(+2.87%)
Feb 05, 2024 4.700 4.920 4.530 4.880 380,259 +0.16(+3.39%)
Feb 02, 2024 4.870 4.870 4.680 4.720 222,215 -0.17(-3.48%)
Feb 01, 2024 4.740 4.980 4.740 4.890 276,719 +0.19(+4.04%)
Jan 31, 2024 4.760 4.870 4.650 4.700 214,522 -0.06(-1.36%)
Jan 30, 2024 4.910 4.910 4.680 4.765 217,358 -0.22(-4.32%)
Jan 29, 2024 4.880 5.020 4.786 4.980 268,045 +0.11(+2.26%)
Jan 26, 2024 4.950 5.028 4.780 4.870 162,231 -0.08(-1.62%)
Jan 25, 2024 5.100 5.100 4.860 4.950 261,844 -0.05(-1.00%)
Jan 24, 2024 5.100 5.100 4.930 5.000 226,120 -0.01(-0.20%)
Jan 23, 2024 5.050 5.080 4.880 5.010 276,100 +0.03(+0.60%)
Jan 22, 2024 4.740 5.050 4.720 4.980 456,914 +0.27(+5.73%)
Jan 19, 2024 5.160 5.160 4.600 4.710 749,753 -0.41(-8.01%)
Jan 18, 2024 5.000 5.140 4.910 5.120 550,412 +0.14(+2.81%)
Jan 17, 2024 5.580 5.580 4.890 4.980 664,028 -0.46(-8.46%)
Jan 16, 2024 4.940 5.670 4.940 5.440 1,154,109 +0.50(+10.01%)
Jan 12, 2024 4.560 4.990 4.560 4.945 369,986 +0.39(+8.44%)
Jan 11, 2024 4.770 4.770 4.510 4.560 252,992 -0.22(-4.50%)
Jan 10, 2024 4.800 4.900 4.690 4.775 248,422 -0.00(-0.10%)
Jan 09, 2024 4.820 4.890 4.580 4.780 322,446 -0.04(-0.83%)
Jan 08, 2024 4.770 4.900 4.520 4.820 573,667 +0.13(+2.77%)
Jan 05, 2024 4.250 4.730 4.160 4.690 423,297 +0.40(+9.32%)
Jan 04, 2024 4.380 4.460 4.240 4.290 511,017 -0.10(-2.28%)
Jan 03, 2024 4.550 4.770 4.340 4.390 590,312 -0.14(-2.98%)
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.