Skip to main content

Puma Biotechnology (NQ: PBYI )

4.739 +0.649 (+15.87%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 4.400 4.970 4.080 4.095 1,524,519 -0.32(-7.14%)
May 16, 2024 4.680 4.680 4.380 4.410 290,391 -0.24(-5.16%)
May 15, 2024 4.960 5.040 4.650 4.650 459,102 -0.29(-5.87%)
May 14, 2024 5.120 5.200 4.880 4.940 437,087 -0.19(-3.80%)
May 13, 2024 4.840 5.140 4.831 5.135 321,432 +0.33(+6.76%)
May 10, 2024 4.790 4.910 4.700 4.810 232,747 +0.02(+0.42%)
May 09, 2024 4.830 4.930 4.750 4.790 268,237 -0.04(-0.83%)
May 08, 2024 4.810 4.870 4.660 4.830 261,433 +0.08(+1.68%)
May 07, 2024 4.650 4.780 4.580 4.750 338,520 +0.13(+2.81%)
May 06, 2024 4.850 4.880 4.355 4.620 583,754 -0.24(-4.94%)
May 03, 2024 5.100 5.260 4.810 4.860 390,616 -0.10(-2.02%)
May 02, 2024 4.970 4.970 4.770 4.960 319,771 +0.01(+0.20%)
May 01, 2024 5.050 5.170 4.900 4.950 256,652 -0.12(-2.37%)
Apr 30, 2024 4.970 5.070 4.840 5.070 230,350 +0.05(+1.00%)
Apr 29, 2024 5.120 5.150 4.950 5.020 200,357 +0.00(+0.00%)
Apr 26, 2024 4.870 5.110 4.870 5.020 167,412 +0.14(+2.87%)
Apr 25, 2024 4.780 5.060 4.720 4.880 231,234 +0.05(+1.04%)
Apr 24, 2024 5.090 5.135 4.770 4.830 365,894 -0.30(-5.85%)
Apr 23, 2024 5.170 5.340 5.100 5.130 293,869 -0.04(-0.77%)
Apr 22, 2024 5.010 5.270 5.000 5.170 265,410 +0.16(+3.19%)
Apr 19, 2024 4.920 5.080 4.900 5.010 290,457 +0.02(+0.40%)
Apr 18, 2024 5.180 5.290 4.925 4.990 289,054 -0.18(-3.48%)
Apr 17, 2024 5.100 5.300 5.050 5.170 248,185 +0.07(+1.37%)
Apr 16, 2024 5.320 5.420 5.060 5.100 285,862 -0.25(-4.67%)
Apr 15, 2024 5.300 5.430 5.250 5.350 266,547 +0.08(+1.52%)
Apr 12, 2024 5.370 5.521 5.212 5.270 221,709 -0.22(-4.01%)
Apr 11, 2024 5.510 5.650 5.460 5.490 145,931 -0.04(-0.63%)
Apr 10, 2024 5.770 5.800 5.400 5.525 378,662 -0.30(-5.23%)
Apr 09, 2024 5.610 6.055 5.590 5.830 552,103 +0.20(+3.55%)
Apr 08, 2024 5.640 5.710 5.440 5.630 315,266 -0.03(-0.53%)
Apr 05, 2024 5.490 5.840 5.420 5.660 405,403 +0.15(+2.72%)
Apr 04, 2024 5.400 5.570 5.360 5.510 530,186 +0.16(+2.99%)
Apr 03, 2024 5.240 5.350 5.100 5.350 337,167 +0.07(+1.33%)
Apr 02, 2024 5.160 5.330 5.050 5.280 375,493 +0.00(+0.00%)
Apr 01, 2024 5.420 5.420 5.120 5.280 400,917 -0.02(-0.38%)
Mar 28, 2024 5.560 5.600 5.242 5.300 275,380 -0.28(-5.02%)
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%)
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.