Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
3.070
-0.040 (-1.29%)
At close: Aug 1, 2025, 4:00 PM
3.026
-0.044 (-1.43%)
After-hours: Aug 1, 2025, 6:42 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.103.103.033.073.07-1.29%230,766
Jul 31, 20253.163.173.073.113.11-1.58%293,266
Jul 30, 20253.193.293.163.163.16-0.63%206,161
Jul 29, 20253.343.363.183.183.18-4.79%323,967
Jul 28, 20253.333.413.323.343.341.83%348,623
Jul 25, 20253.403.403.233.283.28-3.53%300,336
Jul 24, 20253.453.483.393.403.40-1.45%159,224
Jul 23, 20253.473.523.403.453.45-0.58%304,697
Jul 22, 20253.413.523.403.473.471.76%336,622
Jul 21, 20253.423.553.363.413.410.29%420,269
Jul 18, 20253.403.423.343.403.401.19%395,475
Jul 17, 20253.433.503.353.363.36-2.33%303,934
Jul 16, 20253.463.543.423.443.44-0.58%301,282
Jul 15, 20253.533.633.463.463.460.29%496,219
Jul 14, 20253.363.493.363.453.451.77%218,158
Jul 11, 20253.513.513.393.393.39-3.69%300,719
Jul 10, 20253.593.603.513.523.52-2.22%186,738
Jul 9, 20253.603.683.493.603.600.28%357,507
Jul 8, 20253.563.603.493.593.591.41%395,248
Jul 7, 20253.573.613.523.543.54-1.12%514,091
Jul 3, 20253.563.613.533.583.580.56%127,438
Jul 2, 20253.583.643.553.563.56-0.84%244,222
Jul 1, 20253.453.653.443.593.594.66%586,807
Jun 30, 20253.413.433.333.433.433.00%374,470
Jun 27, 20253.333.383.263.333.330.60%699,742
Jun 26, 20253.333.383.283.313.31-259,837
Jun 25, 20253.383.383.253.313.31-1.49%208,950
Jun 24, 20253.393.393.323.363.360.30%190,478
Jun 23, 20253.193.383.193.353.354.85%323,083
Jun 20, 20253.473.483.193.203.20-6.03%314,764
Jun 18, 20253.403.473.383.403.40-0.87%226,999
Jun 17, 20253.403.503.393.433.43-0.58%210,811
Jun 16, 20253.403.503.353.453.452.99%228,779
Jun 13, 20253.503.553.343.353.35-5.90%318,751
Jun 12, 20253.533.603.433.563.560.56%165,142
Jun 11, 20253.613.703.543.543.54-1.67%183,052
Jun 10, 20253.603.653.533.603.60-204,489
Jun 9, 20253.743.823.583.603.60-3.23%386,689
Jun 6, 20253.703.783.643.723.721.92%513,422
Jun 5, 20253.563.663.473.653.652.53%373,225
Jun 4, 20253.333.683.333.563.567.39%681,836
Jun 3, 20253.303.393.153.323.320.91%1,551,711
Jun 2, 20253.323.413.183.293.290.15%349,900
May 30, 20253.343.363.263.283.28-2.96%251,229
May 29, 20253.393.433.293.383.380.30%260,573
May 28, 20253.453.453.353.373.37-2.03%215,413
May 27, 20253.433.443.273.443.446.34%223,548
May 23, 20253.223.263.143.243.24-0.46%170,321
May 22, 20253.323.363.243.253.25-2.99%231,023
May 21, 20253.593.613.343.353.35-7.71%369,021