Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
6.48
+0.05 (0.78%)
At close: Jan 30, 2026, 4:00 PM EST
6.51
+0.03 (0.46%)
After-hours: Jan 30, 2026, 6:10 PM EST
Puma Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.39 | 6.50 | 6.27 | 6.48 | 6.48 | 0.78% | 306,002 |
| Jan 29, 2026 | 6.33 | 6.49 | 6.33 | 6.43 | 6.43 | 1.74% | 289,539 |
| Jan 28, 2026 | 6.60 | 6.64 | 6.26 | 6.32 | 6.32 | -3.81% | 285,365 |
| Jan 27, 2026 | 6.43 | 6.64 | 6.43 | 6.57 | 6.57 | 2.18% | 349,963 |
| Jan 26, 2026 | 6.39 | 6.47 | 6.27 | 6.43 | 6.43 | 0.16% | 440,529 |
| Jan 23, 2026 | 6.82 | 6.90 | 6.34 | 6.42 | 6.42 | -6.41% | 555,472 |
| Jan 22, 2026 | 6.94 | 7.21 | 6.55 | 6.86 | 6.86 | -0.44% | 766,862 |
| Jan 21, 2026 | 6.64 | 6.90 | 6.55 | 6.89 | 6.89 | 4.39% | 602,990 |
| Jan 20, 2026 | 6.34 | 6.66 | 6.29 | 6.60 | 6.60 | 3.61% | 647,106 |
| Jan 16, 2026 | 6.38 | 6.48 | 6.34 | 6.37 | 6.37 | -0.16% | 247,552 |
| Jan 15, 2026 | 6.42 | 6.46 | 6.35 | 6.38 | 6.38 | -0.62% | 291,119 |
| Jan 14, 2026 | 6.23 | 6.44 | 6.15 | 6.42 | 6.42 | 2.88% | 351,194 |
| Jan 13, 2026 | 6.28 | 6.30 | 6.11 | 6.24 | 6.24 | -0.64% | 358,509 |
| Jan 12, 2026 | 6.10 | 6.30 | 6.05 | 6.28 | 6.28 | 2.78% | 298,573 |
| Jan 9, 2026 | 6.10 | 6.26 | 6.08 | 6.11 | 6.11 | -1.45% | 332,758 |
| Jan 8, 2026 | 6.09 | 6.29 | 5.97 | 6.20 | 6.20 | 1.81% | 374,324 |
| Jan 7, 2026 | 5.90 | 6.11 | 5.79 | 6.09 | 6.09 | 3.92% | 394,537 |
| Jan 6, 2026 | 5.93 | 5.96 | 5.77 | 5.86 | 5.86 | -1.35% | 375,706 |
| Jan 5, 2026 | 5.80 | 6.00 | 5.75 | 5.94 | 5.94 | 2.95% | 486,630 |
| Jan 2, 2026 | 5.97 | 6.00 | 5.64 | 5.77 | 5.77 | -3.03% | 396,094 |
| Dec 31, 2025 | 6.01 | 6.05 | 5.94 | 5.95 | 5.95 | -1.00% | 227,582 |
| Dec 30, 2025 | 6.10 | 6.15 | 5.99 | 6.01 | 6.01 | -1.31% | 239,336 |
| Dec 29, 2025 | 6.16 | 6.27 | 5.97 | 6.09 | 6.09 | -1.14% | 523,760 |
| Dec 26, 2025 | 6.00 | 6.22 | 5.81 | 6.16 | 6.16 | 3.36% | 458,084 |
| Dec 24, 2025 | 5.91 | 6.00 | 5.82 | 5.96 | 5.96 | 0.85% | 180,454 |
| Dec 23, 2025 | 5.79 | 5.99 | 5.72 | 5.91 | 5.91 | 1.37% | 405,510 |
| Dec 22, 2025 | 5.70 | 5.94 | 5.65 | 5.83 | 5.83 | 3.55% | 371,376 |
| Dec 19, 2025 | 5.61 | 5.69 | 5.51 | 5.63 | 5.63 | 0.18% | 761,667 |
| Dec 18, 2025 | 5.62 | 5.73 | 5.54 | 5.62 | 5.62 | 0.72% | 287,643 |
| Dec 17, 2025 | 5.66 | 5.67 | 5.48 | 5.58 | 5.58 | -1.59% | 214,609 |
| Dec 16, 2025 | 5.82 | 5.90 | 5.62 | 5.67 | 5.67 | -2.58% | 298,225 |
| Dec 15, 2025 | 5.87 | 5.92 | 5.73 | 5.82 | 5.82 | -0.68% | 541,176 |
| Dec 12, 2025 | 5.72 | 5.87 | 5.67 | 5.86 | 5.86 | 2.27% | 355,316 |
| Dec 11, 2025 | 5.60 | 5.75 | 5.58 | 5.73 | 5.73 | 2.50% | 369,504 |
| Dec 10, 2025 | 5.50 | 5.67 | 5.44 | 5.59 | 5.59 | 1.27% | 430,416 |
| Dec 9, 2025 | 5.42 | 5.65 | 5.33 | 5.52 | 5.52 | 2.22% | 480,439 |
| Dec 8, 2025 | 5.33 | 5.44 | 5.19 | 5.40 | 5.40 | 1.89% | 383,232 |
| Dec 5, 2025 | 5.28 | 5.33 | 5.17 | 5.30 | 5.30 | 0.19% | 243,682 |
| Dec 4, 2025 | 5.16 | 5.32 | 5.16 | 5.29 | 5.29 | 1.93% | 421,345 |
| Dec 3, 2025 | 4.90 | 5.24 | 4.84 | 5.19 | 5.19 | 6.57% | 453,215 |
| Dec 2, 2025 | 4.95 | 5.01 | 4.84 | 4.87 | 4.87 | -1.81% | 466,895 |
| Dec 1, 2025 | 4.90 | 4.99 | 4.90 | 4.96 | 4.96 | -1.78% | 315,611 |
| Nov 28, 2025 | 5.06 | 5.11 | 4.99 | 5.05 | 5.05 | - | 155,189 |
| Nov 26, 2025 | 4.93 | 5.09 | 4.90 | 5.05 | 5.05 | 2.02% | 354,381 |
| Nov 25, 2025 | 5.02 | 5.08 | 4.89 | 4.95 | 4.95 | -0.60% | 587,637 |
| Nov 24, 2025 | 4.90 | 5.10 | 4.89 | 4.98 | 4.98 | 1.84% | 465,057 |
| Nov 21, 2025 | 4.85 | 5.03 | 4.85 | 4.89 | 4.89 | 1.03% | 421,941 |
| Nov 20, 2025 | 4.95 | 5.00 | 4.80 | 4.84 | 4.84 | -0.92% | 330,627 |
| Nov 19, 2025 | 5.03 | 5.06 | 4.88 | 4.89 | 4.89 | -3.46% | 307,111 |
| Nov 18, 2025 | 4.97 | 5.09 | 4.86 | 5.06 | 5.06 | 2.02% | 528,409 |