Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
6.89
-0.01 (-0.14%)
At close: Apr 6, 2026, 4:00 PM EDT
7.03
+0.14 (2.03%)
After-hours: Apr 6, 2026, 5:54 PM EDT
Puma Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 6.92 | 7.02 | 6.70 | 6.89 | 6.89 | -0.14% | 345,216 |
| Apr 2, 2026 | 6.61 | 6.99 | 6.54 | 6.90 | 6.90 | 2.07% | 347,411 |
| Apr 1, 2026 | 6.47 | 6.85 | 6.46 | 6.76 | 6.76 | 5.79% | 367,986 |
| Mar 31, 2026 | 6.21 | 6.43 | 6.15 | 6.39 | 6.39 | 4.24% | 253,332 |
| Mar 30, 2026 | 6.12 | 6.23 | 6.05 | 6.13 | 6.13 | 0.82% | 182,821 |
| Mar 27, 2026 | 6.22 | 6.29 | 6.00 | 6.08 | 6.08 | -3.03% | 229,725 |
| Mar 26, 2026 | 6.21 | 6.45 | 6.20 | 6.27 | 6.27 | -0.95% | 180,332 |
| Mar 25, 2026 | 6.34 | 6.52 | 6.30 | 6.33 | 6.33 | 1.12% | 211,413 |
| Mar 24, 2026 | 6.10 | 6.34 | 6.10 | 6.26 | 6.26 | 0.16% | 245,523 |
| Mar 23, 2026 | 6.24 | 6.32 | 6.13 | 6.25 | 6.25 | 2.12% | 255,122 |
| Mar 20, 2026 | 6.14 | 6.17 | 6.07 | 6.12 | 6.12 | -0.49% | 340,266 |
| Mar 19, 2026 | 5.95 | 6.26 | 5.95 | 6.15 | 6.15 | 2.50% | 270,582 |
| Mar 18, 2026 | 6.09 | 6.13 | 5.95 | 6.00 | 6.00 | -2.28% | 235,388 |
| Mar 17, 2026 | 6.04 | 6.18 | 6.04 | 6.14 | 6.14 | 1.15% | 227,540 |
| Mar 16, 2026 | 6.00 | 6.13 | 5.97 | 6.07 | 6.07 | 2.88% | 227,112 |
| Mar 13, 2026 | 5.94 | 6.02 | 5.85 | 5.90 | 5.90 | 0.34% | 250,885 |
| Mar 12, 2026 | 5.88 | 5.98 | 5.85 | 5.88 | 5.88 | -2.00% | 222,640 |
| Mar 11, 2026 | 6.10 | 6.15 | 5.86 | 6.00 | 6.00 | -0.99% | 340,710 |
| Mar 10, 2026 | 6.17 | 6.35 | 5.98 | 6.06 | 6.06 | -2.57% | 398,009 |
| Mar 9, 2026 | 5.98 | 6.24 | 5.86 | 6.22 | 6.22 | 2.81% | 377,222 |
| Mar 6, 2026 | 6.19 | 6.22 | 5.96 | 6.05 | 6.05 | -2.89% | 374,628 |
| Mar 5, 2026 | 6.33 | 6.39 | 6.14 | 6.23 | 6.23 | -2.66% | 438,752 |
| Mar 4, 2026 | 6.20 | 6.75 | 6.11 | 6.40 | 6.40 | 3.06% | 609,228 |
| Mar 3, 2026 | 6.34 | 6.34 | 6.10 | 6.21 | 6.21 | -3.27% | 654,885 |
| Mar 2, 2026 | 5.51 | 6.45 | 5.50 | 6.42 | 6.42 | 12.63% | 1,054,613 |
| Feb 27, 2026 | 6.30 | 6.86 | 5.51 | 5.70 | 5.70 | -25.00% | 1,668,926 |
| Feb 26, 2026 | 7.68 | 7.68 | 7.35 | 7.60 | 7.60 | -1.04% | 492,816 |
| Feb 25, 2026 | 7.51 | 7.68 | 7.43 | 7.68 | 7.68 | 2.54% | 431,854 |
| Feb 24, 2026 | 7.13 | 7.58 | 7.05 | 7.49 | 7.49 | 5.34% | 548,432 |
| Feb 23, 2026 | 6.82 | 7.15 | 6.77 | 7.11 | 7.11 | 4.10% | 451,508 |
| Feb 20, 2026 | 6.78 | 6.86 | 6.65 | 6.83 | 6.83 | 0.59% | 254,010 |
| Feb 19, 2026 | 6.63 | 6.84 | 6.50 | 6.79 | 6.79 | 1.65% | 383,370 |
| Feb 18, 2026 | 6.75 | 6.91 | 6.64 | 6.68 | 6.68 | -1.04% | 290,355 |
| Feb 17, 2026 | 6.82 | 6.90 | 6.62 | 6.75 | 6.75 | -1.03% | 417,487 |
| Feb 13, 2026 | 6.79 | 6.99 | 6.70 | 6.82 | 6.82 | 0.29% | 301,752 |
| Feb 12, 2026 | 6.67 | 6.83 | 6.48 | 6.80 | 6.80 | 2.41% | 425,184 |
| Feb 11, 2026 | 6.63 | 6.69 | 6.37 | 6.64 | 6.64 | 0.45% | 254,480 |
| Feb 10, 2026 | 6.83 | 6.98 | 6.59 | 6.61 | 6.61 | -3.92% | 323,281 |
| Feb 9, 2026 | 6.88 | 6.98 | 6.76 | 6.88 | 6.88 | -0.86% | 410,778 |
| Feb 6, 2026 | 6.88 | 7.05 | 6.85 | 6.94 | 6.94 | 2.21% | 409,025 |
| Feb 5, 2026 | 7.01 | 7.29 | 6.75 | 6.79 | 6.79 | -4.37% | 433,704 |
| Feb 4, 2026 | 7.14 | 7.20 | 6.91 | 7.10 | 7.10 | - | 638,157 |
| Feb 3, 2026 | 6.79 | 7.14 | 6.79 | 7.10 | 7.10 | 4.11% | 654,446 |
| Feb 2, 2026 | 6.44 | 6.93 | 6.43 | 6.82 | 6.82 | 5.25% | 471,238 |
| 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% | 289,553 |
| Jan 28, 2026 | 6.60 | 6.64 | 6.26 | 6.32 | 6.32 | -3.81% | 285,382 |
| Jan 27, 2026 | 6.43 | 6.64 | 6.43 | 6.57 | 6.57 | 2.18% | 360,809 |
| 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 |