Skip to main content

Puma Biotechnology (NQ: PBYI )

5.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.000 4.220 3.860 3.900 450,446 +0.02(+0.52%)
Nov 29, 2023 4.280 4.280 3.820 3.880 614,128 -0.22(-5.37%)
Nov 28, 2023 4.530 4.590 4.100 4.100 372,005 -0.39(-8.69%)
Nov 27, 2023 4.410 4.490 4.160 4.490 266,464 +0.15(+3.46%)
Nov 24, 2023 4.290 4.500 4.220 4.340 200,839 +0.20(+4.83%)
Nov 22, 2023 3.850 4.247 3.750 4.140 396,220 +0.29(+7.53%)
Nov 21, 2023 3.880 3.960 3.820 3.850 180,406 -0.04(-1.03%)
Nov 20, 2023 3.790 3.980 3.710 3.890 296,616 +0.04(+1.04%)
Nov 17, 2023 3.990 3.990 3.620 3.850 212,405 -0.14(-3.51%)
Nov 16, 2023 3.830 4.000 3.760 3.990 132,829 +0.19(+5.00%)
Nov 15, 2023 3.720 3.895 3.710 3.800 156,136 +0.11(+2.98%)
Nov 14, 2023 3.890 4.194 3.450 3.690 377,702 -0.11(-2.89%)
Nov 13, 2023 3.600 4.060 3.590 3.800 429,334 +0.30(+8.57%)
Nov 10, 2023 3.340 3.520 3.250 3.500 304,683 +0.19(+5.74%)
Nov 09, 2023 3.210 3.370 2.930 3.310 1,235,579 +0.15(+4.75%)
Nov 08, 2023 2.930 3.200 2.860 3.160 277,867 +0.26(+8.97%)
Nov 07, 2023 2.840 2.950 2.720 2.900 320,350 +0.09(+3.20%)
Nov 06, 2023 2.800 2.930 2.730 2.810 107,004 +0.03(+1.08%)
Nov 03, 2023 2.460 2.950 2.460 2.780 191,647 +0.29(+11.65%)
Nov 02, 2023 2.710 2.730 2.460 2.490 263,507 -0.16(-6.04%)
Nov 01, 2023 2.450 2.700 2.450 2.650 159,590 +0.19(+7.72%)
Oct 31, 2023 2.540 2.620 2.420 2.460 98,259 -0.05(-1.99%)
Oct 30, 2023 2.410 2.550 2.400 2.510 164,867 +0.11(+4.58%)
Oct 27, 2023 2.330 2.430 2.240 2.400 109,601 +0.06(+2.56%)
Oct 26, 2023 2.210 2.350 2.210 2.340 42,172 +0.11(+4.93%)
Oct 25, 2023 2.240 2.290 2.130 2.230 81,039 -0.01(-0.45%)
Oct 24, 2023 2.310 2.370 2.200 2.240 104,864 -0.07(-3.03%)
Oct 23, 2023 2.280 2.380 2.230 2.310 81,649 +0.01(+0.43%)
Oct 20, 2023 2.330 2.400 2.220 2.300 100,607 -0.06(-2.54%)
Oct 19, 2023 2.450 2.450 2.330 2.360 31,762 -0.08(-3.28%)
Oct 18, 2023 2.610 2.610 2.400 2.440 63,762 -0.16(-6.15%)
Oct 17, 2023 2.510 2.648 2.510 2.600 122,158 +0.07(+2.77%)
Oct 16, 2023 2.380 2.650 2.389 2.530 91,883 +0.17(+7.20%)
Oct 13, 2023 2.390 2.460 2.330 2.360 118,604 -0.02(-0.84%)
Oct 12, 2023 2.510 2.510 2.330 2.380 147,857 -0.12(-4.80%)
Oct 11, 2023 2.460 2.540 2.426 2.500 79,289 +0.04(+1.63%)
Oct 10, 2023 2.340 2.510 2.340 2.460 70,059 +0.13(+5.58%)
Oct 09, 2023 2.420 2.420 2.270 2.330 124,036 -0.10(-4.12%)
Oct 06, 2023 2.430 2.470 2.350 2.430 77,322 +0.00(+0.00%)
Oct 05, 2023 2.460 2.530 2.400 2.430 75,608 -0.03(-1.22%)
Oct 04, 2023 2.490 2.550 2.400 2.460 100,702 -0.03(-1.20%)
Oct 03, 2023 2.570 2.579 2.410 2.490 125,665 -0.07(-2.73%)
Oct 02, 2023 2.620 2.700 2.450 2.560 180,477 -0.07(-2.66%)
Sep 29, 2023 2.670 2.740 2.600 2.630 105,881 -0.02(-0.75%)
Sep 28, 2023 2.700 2.740 2.571 2.650 101,465 -0.03(-1.12%)
Sep 27, 2023 2.750 2.820 2.660 2.680 70,189 -0.04(-1.47%)
Sep 26, 2023 2.760 2.880 2.710 2.720 73,440 -0.05(-1.81%)
Sep 25, 2023 2.890 2.860 2.750 2.770 110,769 -0.12(-4.15%)
Sep 22, 2023 2.960 3.080 2.810 2.890 257,140 -0.01(-0.34%)
Sep 21, 2023 2.880 3.020 2.810 2.900 113,973 +0.00(+0.00%)
Sep 20, 2023 3.040 3.150 2.900 2.900 198,093 -0.08(-2.68%)
Sep 19, 2023 2.970 3.070 2.950 2.980 86,851 -0.03(-1.00%)
Sep 18, 2023 3.030 3.080 2.950 3.010 99,580 -0.05(-1.63%)
Sep 15, 2023 3.280 3.329 3.060 3.060 219,831 -0.26(-7.83%)
Sep 14, 2023 3.370 3.380 3.270 3.320 73,055 -0.04(-1.19%)
Sep 13, 2023 3.370 3.420 3.340 3.360 87,821 +0.00(+0.00%)
Sep 12, 2023 3.420 3.460 3.340 3.360 96,021 -0.03(-0.88%)
Sep 11, 2023 3.330 3.430 3.290 3.390 93,512 +0.08(+2.42%)
Sep 08, 2023 3.280 3.400 3.250 3.310 65,378 +0.04(+1.22%)
Sep 07, 2023 3.320 3.430 3.250 3.270 184,400 -0.12(-3.54%)
Sep 06, 2023 3.500 3.555 3.260 3.390 317,975 -0.10(-2.87%)
Sep 05, 2023 3.700 3.700 3.490 3.490 72,215 -0.21(-5.68%)
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.