Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puma Biotechnology (NQ: PBYI )

4.620 -0.240 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.040 2.140 1.940 1.940 422,929 -0.13(-6.28%)
May 27, 2022 1.960 2.090 1.920 2.070 353,018 +0.11(+5.61%)
May 26, 2022 1.920 1.980 1.890 1.960 182,020 +0.05(+2.62%)
May 25, 2022 1.840 1.960 1.840 1.910 258,529 +0.07(+3.80%)
May 24, 2022 1.890 1.950 1.810 1.840 340,102 -0.08(-4.17%)
May 23, 2022 2.040 2.040 1.890 1.920 392,717 -0.08(-4.00%)
May 20, 2022 2.030 2.060 1.895 2.000 414,126 +0.01(+0.50%)
May 19, 2022 1.930 2.040 1.895 1.990 291,707 +0.05(+2.58%)
May 18, 2022 1.940 2.060 1.930 1.940 324,342 -0.06(-3.00%)
May 17, 2022 1.930 2.030 1.919 2.000 339,104 +0.12(+6.38%)
May 16, 2022 1.830 1.910 1.795 1.880 392,187 +0.05(+2.73%)
May 13, 2022 1.780 1.920 1.760 1.830 541,568 +0.08(+4.57%)
May 12, 2022 1.620 1.770 1.600 1.750 495,288 +0.11(+6.71%)
May 11, 2022 1.790 1.820 1.600 1.640 481,651 -0.18(-9.89%)
May 10, 2022 1.720 1.899 1.710 1.820 384,829 +0.14(+8.33%)
May 09, 2022 1.950 1.951 1.680 1.680 1,167,308 -0.31(-15.37%)
May 06, 2022 2.390 2.390 1.980 1.985 444,022 -0.24(-10.99%)
May 05, 2022 2.410 2.410 2.213 2.230 441,348 -0.23(-9.35%)
May 04, 2022 2.390 2.470 2.250 2.460 415,622 +0.06(+2.50%)
May 03, 2022 2.310 2.460 2.290 2.400 357,571 +0.09(+3.90%)
May 02, 2022 2.330 2.519 2.215 2.310 438,240 -0.05(-2.12%)
Apr 29, 2022 2.490 2.600 2.330 2.360 301,936 -0.15(-5.98%)
Apr 28, 2022 2.530 2.540 2.325 2.510 466,538 +0.01(+0.40%)
Apr 27, 2022 2.630 2.680 2.480 2.500 313,797 -0.15(-5.66%)
Apr 26, 2022 2.770 2.810 2.640 2.650 227,523 -0.15(-5.36%)
Apr 25, 2022 2.720 2.835 2.620 2.800 231,424 +0.08(+2.94%)
Apr 22, 2022 2.710 2.770 2.680 2.720 224,881 +0.00(+0.00%)
Apr 21, 2022 2.800 2.800 2.700 2.720 344,805 -0.05(-1.81%)
Apr 20, 2022 2.810 2.870 2.760 2.770 345,154 -0.03(-1.07%)
Apr 19, 2022 2.780 2.915 2.750 2.800 320,416 +0.00(+0.00%)
Apr 18, 2022 2.830 2.830 2.725 2.800 296,528 -0.03(-1.06%)
Apr 14, 2022 2.880 2.890 2.790 2.830 184,197 -0.05(-1.74%)
Apr 13, 2022 2.740 2.881 2.725 2.880 267,449 +0.17(+6.27%)
Apr 12, 2022 2.870 2.924 2.680 2.710 369,852 -0.12(-4.24%)
Apr 11, 2022 3.000 3.020 2.830 2.830 353,429 -0.20(-6.60%)
Apr 08, 2022 3.120 3.170 3.020 3.030 282,154 -0.09(-2.88%)
Apr 07, 2022 3.260 3.270 3.065 3.120 334,422 -0.09(-2.80%)
Apr 06, 2022 3.250 3.420 3.155 3.210 539,345 -0.09(-2.73%)
Apr 05, 2022 3.250 3.360 3.190 3.300 447,742 +0.12(+3.77%)
Apr 04, 2022 3.000 3.245 3.000 3.180 358,690 +0.20(+6.71%)
Apr 01, 2022 2.910 3.060 2.865 2.980 510,481 +0.10(+3.47%)
Mar 31, 2022 2.850 3.320 2.850 2.880 985,278 +0.03(+1.05%)
Mar 30, 2022 2.950 2.950 2.700 2.850 470,316 -0.07(-2.40%)
Mar 29, 2022 2.730 2.980 2.730 2.920 342,009 +0.19(+6.96%)
Mar 28, 2022 2.820 2.899 2.690 2.730 406,285 -0.07(-2.50%)
Mar 25, 2022 2.900 2.920 2.750 2.800 438,928 -0.11(-3.78%)
Mar 24, 2022 3.040 3.040 2.865 2.910 300,642 -0.11(-3.64%)
Mar 23, 2022 3.130 3.185 3.010 3.020 336,464 -0.13(-4.13%)
Mar 22, 2022 3.090 3.160 2.945 3.150 434,003 +0.06(+1.94%)
Mar 21, 2022 3.320 3.380 3.080 3.090 489,261 -0.15(-4.63%)
Mar 18, 2022 3.180 3.340 3.060 3.240 677,897 +0.06(+1.89%)
Mar 17, 2022 3.000 3.240 2.970 3.180 556,949 +0.21(+7.07%)
Mar 16, 2022 2.730 2.990 2.665 2.970 665,375 +0.25(+9.19%)
Mar 15, 2022 2.520 2.740 2.480 2.720 409,418 +0.26(+10.57%)
Mar 14, 2022 2.610 2.670 2.370 2.460 280,900 -0.17(-6.46%)
Mar 11, 2022 2.900 2.960 2.605 2.630 391,651 -0.27(-9.31%)
Mar 10, 2022 2.920 3.070 2.810 2.900 549,620 -0.07(-2.36%)
Mar 09, 2022 2.780 3.000 2.780 2.970 430,072 +0.18(+6.45%)
Mar 08, 2022 2.440 2.860 2.440 2.790 685,470 +0.36(+14.81%)
Mar 07, 2022 2.490 2.540 2.360 2.430 693,956 -0.09(-3.57%)
Mar 04, 2022 2.390 2.750 2.390 2.520 2,241,978 +0.19(+8.15%)
Mar 03, 2022 2.250 2.350 2.120 2.330 679,172 +0.11(+4.95%)
Mar 02, 2022 2.370 2.370 2.210 2.220 237,699 -0.13(-5.53%)
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.