Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
5.12
-0.09 (-1.73%)
At close: Oct 10, 2025, 4:00 PM EDT
5.20
+0.08 (1.56%)
After-hours: Oct 10, 2025, 4:06 PM EDT

Puma Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255.265.405.125.14--1.34%427,283
Oct 9, 20255.225.375.175.215.21-0.38%389,810
Oct 8, 20255.185.295.145.235.230.97%357,877
Oct 7, 20255.035.265.015.185.182.98%432,341
Oct 6, 20255.125.254.885.035.03-1.95%728,374
Oct 3, 20255.245.455.115.135.13-1.72%336,659
Oct 2, 20255.295.345.145.225.22-0.95%400,683
Oct 1, 20255.295.304.955.275.27-0.75%815,027
Sep 30, 20255.065.335.015.315.315.15%661,369
Sep 29, 20254.875.084.775.055.054.34%535,567
Sep 26, 20254.744.924.714.844.842.98%637,765
Sep 25, 20254.704.794.594.704.70-0.42%408,697
Sep 24, 20254.694.734.504.724.720.21%490,228
Sep 23, 20254.474.794.474.714.715.61%584,062
Sep 22, 20254.434.494.374.464.460.90%398,058
Sep 19, 20254.564.634.404.424.42-2.21%846,047
Sep 18, 20254.414.524.374.524.524.15%315,686
Sep 17, 20254.534.554.304.344.34-3.98%347,489
Sep 16, 20254.674.724.514.524.52-2.59%532,460
Sep 15, 20254.504.644.414.644.643.80%455,824
Sep 12, 20254.504.594.414.474.47-0.67%377,460
Sep 11, 20254.584.654.504.504.50-0.88%573,438
Sep 10, 20254.654.734.514.544.54-3.61%375,392
Sep 9, 20254.574.744.574.714.713.29%448,925
Sep 8, 20255.095.094.494.564.56-9.34%897,194
Sep 5, 20255.165.224.995.035.03-1.57%430,642
Sep 4, 20255.145.194.935.115.11-0.39%410,951
Sep 3, 20255.105.445.055.135.130.39%652,496
Sep 2, 20255.055.384.985.115.111.39%817,674
Aug 29, 20255.035.044.915.045.041.41%378,843
Aug 28, 20255.105.134.934.974.97-2.55%416,132
Aug 27, 20255.145.154.965.105.10-1.54%568,648
Aug 26, 20255.015.224.905.185.183.81%639,543
Aug 25, 20255.305.334.904.994.99-4.95%525,846
Aug 22, 20255.235.375.045.255.250.57%671,890
Aug 21, 20255.095.405.085.225.222.15%820,742
Aug 20, 20255.085.224.965.115.110.39%687,541
Aug 19, 20255.005.324.845.095.091.70%1,258,310
Aug 18, 20255.816.074.815.015.01-12.65%1,706,492
Aug 15, 20255.365.815.295.735.737.71%1,022,468
Aug 14, 20255.085.455.085.325.320.38%634,702
Aug 13, 20254.895.444.875.305.308.83%1,726,589
Aug 12, 20254.914.984.664.874.870.41%1,638,830
Aug 11, 20253.725.063.714.854.8531.44%3,948,189
Aug 8, 20253.053.753.053.693.6912.16%1,351,210
Aug 7, 20253.293.323.223.293.291.23%504,781
Aug 6, 20253.223.273.133.253.250.93%341,169
Aug 5, 20253.163.253.053.223.221.26%357,515
Aug 4, 20253.083.223.043.183.183.58%279,641
Aug 1, 20253.103.103.033.073.07-1.29%230,921