Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
6.05
-0.12 (-1.87%)
Dec 29, 2025, 10:29 AM EST - Market open
Puma Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.16 | 6.16 | 6.00 | 6.07 | - | -1.46% | 37,705 |
| Dec 26, 2025 | 6.00 | 6.22 | 5.81 | 6.16 | 6.16 | 3.36% | 458,036 |
| 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% | 405,509 |
| Dec 22, 2025 | 5.70 | 5.94 | 5.65 | 5.83 | 5.83 | 3.55% | 369,176 |
| Dec 19, 2025 | 5.61 | 5.69 | 5.51 | 5.63 | 5.63 | 0.18% | 758,778 |
| Dec 18, 2025 | 5.62 | 5.73 | 5.54 | 5.62 | 5.62 | 0.72% | 259,778 |
| 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 |
| Nov 17, 2025 | 4.85 | 5.10 | 4.85 | 4.96 | 4.96 | 1.43% | 515,961 |
| Nov 14, 2025 | 4.85 | 5.02 | 4.76 | 4.89 | 4.89 | -1.21% | 460,949 |
| Nov 13, 2025 | 4.93 | 4.97 | 4.81 | 4.95 | 4.95 | -0.80% | 657,161 |
| Nov 12, 2025 | 5.11 | 5.16 | 4.89 | 4.99 | 4.99 | -3.85% | 670,356 |
| Nov 11, 2025 | 4.75 | 5.20 | 4.58 | 5.19 | 5.19 | 9.73% | 1,220,308 |
| Nov 10, 2025 | 5.99 | 6.12 | 4.70 | 4.73 | 4.73 | -21.04% | 1,904,655 |
| Nov 7, 2025 | 5.33 | 6.04 | 5.04 | 5.99 | 5.99 | 22.24% | 2,367,226 |
| Nov 6, 2025 | 5.01 | 5.09 | 4.88 | 4.90 | 4.90 | -0.91% | 454,118 |
| Nov 5, 2025 | 4.91 | 5.07 | 4.80 | 4.95 | 4.95 | 0.92% | 506,624 |
| Nov 4, 2025 | 5.03 | 5.10 | 4.86 | 4.90 | 4.90 | -2.78% | 558,730 |
| Nov 3, 2025 | 5.13 | 5.22 | 5.00 | 5.04 | 5.04 | -1.18% | 491,110 |
| Oct 31, 2025 | 5.43 | 5.43 | 5.10 | 5.10 | 5.10 | -6.59% | 431,717 |
| Oct 30, 2025 | 5.16 | 5.52 | 5.15 | 5.46 | 5.46 | 5.81% | 546,532 |
| Oct 29, 2025 | 5.22 | 5.32 | 5.14 | 5.16 | 5.16 | -1.71% | 417,145 |
| Oct 28, 2025 | 5.27 | 5.30 | 5.20 | 5.25 | 5.25 | -0.38% | 192,483 |
| Oct 27, 2025 | 5.61 | 5.61 | 5.23 | 5.27 | 5.27 | 0.76% | 329,900 |
| Oct 24, 2025 | 5.09 | 5.29 | 5.09 | 5.23 | 5.23 | 3.77% | 365,712 |
| Oct 23, 2025 | 5.23 | 5.24 | 5.00 | 5.04 | 5.04 | -3.63% | 338,276 |
| Oct 22, 2025 | 5.19 | 5.28 | 5.10 | 5.23 | 5.23 | 1.16% | 414,248 |
| Oct 21, 2025 | 5.44 | 5.44 | 5.06 | 5.17 | 5.17 | -5.14% | 435,725 |
| Oct 20, 2025 | 5.54 | 5.59 | 5.34 | 5.45 | 5.45 | -0.37% | 368,353 |
| Oct 17, 2025 | 5.38 | 5.57 | 5.34 | 5.47 | 5.47 | 1.11% | 517,788 |