Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
3.040
+0.130 (4.47%)
May 12, 2025, 4:00 PM - Market closed
Puma Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.00 | 3.09 | 2.93 | 3.04 | 3.04 | 4.47% | 433,833 |
| May 9, 2025 | 3.11 | 3.30 | 2.90 | 2.91 | 2.91 | -5.21% | 476,848 |
| May 8, 2025 | 3.02 | 3.09 | 2.93 | 3.07 | 3.07 | 2.68% | 406,521 |
| May 7, 2025 | 3.08 | 3.14 | 2.88 | 2.99 | 2.99 | 0.34% | 412,665 |
| May 6, 2025 | 3.08 | 3.12 | 2.98 | 2.98 | 2.98 | -2.93% | 294,400 |
| May 5, 2025 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -4.36% | 198,246 |
| May 2, 2025 | 3.12 | 3.25 | 3.07 | 3.21 | 3.21 | 4.22% | 327,172 |
| May 1, 2025 | 3.19 | 3.19 | 3.06 | 3.08 | 3.08 | -3.14% | 228,854 |
| Apr 30, 2025 | 3.08 | 3.22 | 3.04 | 3.18 | 3.18 | 4.61% | 552,357 |
| Apr 29, 2025 | 2.98 | 3.08 | 2.94 | 3.04 | 3.04 | 2.01% | 210,631 |
| Apr 28, 2025 | 3.00 | 3.04 | 2.93 | 2.98 | 2.98 | -0.67% | 173,662 |
| Apr 25, 2025 | 2.97 | 3.03 | 2.94 | 3.00 | 3.00 | -0.33% | 164,147 |
| Apr 24, 2025 | 3.03 | 3.04 | 2.96 | 3.01 | 3.01 | -0.66% | 217,691 |
| Apr 23, 2025 | 3.08 | 3.13 | 3.02 | 3.03 | 3.03 | 0.66% | 218,563 |
| Apr 22, 2025 | 2.86 | 3.04 | 2.86 | 3.01 | 3.01 | 5.24% | 207,130 |
| Apr 21, 2025 | 2.83 | 2.86 | 2.75 | 2.86 | 2.86 | - | 234,096 |
| Apr 17, 2025 | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | -0.69% | 224,010 |
| Apr 16, 2025 | 2.95 | 2.95 | 2.83 | 2.88 | 2.88 | -2.70% | 163,031 |
| Apr 15, 2025 | 2.93 | 2.99 | 2.89 | 2.96 | 2.96 | 1.02% | 235,304 |
| Apr 14, 2025 | 2.85 | 2.93 | 2.77 | 2.93 | 2.93 | 3.90% | 273,550 |
| Apr 11, 2025 | 2.73 | 2.83 | 2.69 | 2.82 | 2.82 | 2.92% | 479,151 |
| Apr 10, 2025 | 2.87 | 2.87 | 2.71 | 2.74 | 2.74 | -5.84% | 290,834 |
| Apr 9, 2025 | 2.84 | 2.91 | 2.58 | 2.91 | 2.91 | 0.69% | 610,230 |
| Apr 8, 2025 | 2.89 | 2.94 | 2.82 | 2.89 | 2.89 | 2.12% | 364,815 |
| Apr 7, 2025 | 2.78 | 3.00 | 2.65 | 2.83 | 2.83 | -2.41% | 462,258 |
| Apr 4, 2025 | 2.81 | 2.94 | 2.78 | 2.90 | 2.90 | -0.68% | 367,756 |
| Apr 3, 2025 | 2.87 | 2.95 | 2.84 | 2.92 | 2.92 | -2.99% | 276,706 |
| Apr 2, 2025 | 2.89 | 3.03 | 2.88 | 3.01 | 3.01 | 2.73% | 259,183 |
| Apr 1, 2025 | 2.96 | 3.04 | 2.90 | 2.93 | 2.93 | -1.01% | 263,813 |
| Mar 31, 2025 | 3.14 | 3.14 | 2.93 | 2.96 | 2.96 | -5.73% | 408,210 |
| Mar 28, 2025 | 3.13 | 3.18 | 3.04 | 3.14 | 3.14 | -0.32% | 252,690 |
| Mar 27, 2025 | 3.12 | 3.16 | 3.08 | 3.15 | 3.15 | 0.64% | 211,997 |
| Mar 26, 2025 | 3.25 | 3.33 | 3.12 | 3.13 | 3.13 | -3.69% | 244,394 |
| Mar 25, 2025 | 3.47 | 3.49 | 3.25 | 3.25 | 3.25 | -6.34% | 320,069 |
| Mar 24, 2025 | 3.51 | 3.56 | 3.33 | 3.47 | 3.47 | -1.14% | 407,923 |
| Mar 21, 2025 | 3.37 | 3.53 | 3.36 | 3.51 | 3.51 | 2.93% | 569,460 |
| Mar 20, 2025 | 3.46 | 3.61 | 3.39 | 3.41 | 3.41 | -1.16% | 355,486 |
| Mar 19, 2025 | 3.32 | 3.53 | 3.29 | 3.45 | 3.45 | 3.29% | 349,608 |
| Mar 18, 2025 | 3.24 | 3.41 | 3.14 | 3.34 | 3.34 | 3.09% | 502,148 |
| Mar 17, 2025 | 3.31 | 3.34 | 3.15 | 3.24 | 3.24 | -2.41% | 354,991 |
| Mar 14, 2025 | 3.36 | 3.46 | 3.29 | 3.32 | 3.32 | -0.60% | 265,676 |
| Mar 13, 2025 | 3.51 | 3.53 | 3.33 | 3.34 | 3.34 | -5.11% | 342,205 |
| Mar 12, 2025 | 3.43 | 3.57 | 3.41 | 3.52 | 3.52 | 3.83% | 334,906 |
| Mar 11, 2025 | 3.42 | 3.44 | 3.27 | 3.39 | 3.39 | -1.17% | 638,080 |
| Mar 10, 2025 | 3.49 | 3.58 | 3.41 | 3.43 | 3.43 | -2.28% | 543,758 |
| Mar 7, 2025 | 3.62 | 3.67 | 3.42 | 3.51 | 3.51 | -2.90% | 401,971 |
| Mar 6, 2025 | 3.49 | 3.75 | 3.49 | 3.62 | 3.62 | 2.12% | 567,985 |
| Mar 5, 2025 | 3.40 | 3.54 | 3.38 | 3.54 | 3.54 | 4.42% | 359,371 |
| Mar 4, 2025 | 3.30 | 3.44 | 3.27 | 3.39 | 3.39 | 1.19% | 421,478 |
| Mar 3, 2025 | 3.53 | 3.65 | 3.34 | 3.35 | 3.35 | -6.42% | 918,927 |