Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
5.04
+0.07 (1.41%)
At close: Aug 29, 2025, 4:00 PM
4.970
-0.070 (-1.39%)
After-hours: Aug 29, 2025, 7:25 PM EDT
Puma Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.03 | 5.04 | 4.91 | 5.04 | 5.04 | 1.41% | 377,526 |
| Aug 28, 2025 | 5.10 | 5.13 | 4.93 | 4.97 | 4.97 | -2.55% | 416,132 |
| Aug 27, 2025 | 5.14 | 5.15 | 4.96 | 5.10 | 5.10 | -1.54% | 568,648 |
| Aug 26, 2025 | 5.01 | 5.22 | 4.90 | 5.18 | 5.18 | 3.81% | 639,543 |
| Aug 25, 2025 | 5.30 | 5.33 | 4.90 | 4.99 | 4.99 | -4.95% | 525,846 |
| Aug 22, 2025 | 5.23 | 5.37 | 5.04 | 5.25 | 5.25 | 0.57% | 671,890 |
| Aug 21, 2025 | 5.09 | 5.40 | 5.08 | 5.22 | 5.22 | 2.15% | 820,742 |
| Aug 20, 2025 | 5.08 | 5.22 | 4.96 | 5.11 | 5.11 | 0.39% | 687,541 |
| Aug 19, 2025 | 5.00 | 5.32 | 4.84 | 5.09 | 5.09 | 1.70% | 1,258,310 |
| Aug 18, 2025 | 5.81 | 6.07 | 4.81 | 5.01 | 5.01 | -12.65% | 1,706,492 |
| Aug 15, 2025 | 5.36 | 5.81 | 5.29 | 5.73 | 5.73 | 7.71% | 1,022,468 |
| Aug 14, 2025 | 5.08 | 5.45 | 5.08 | 5.32 | 5.32 | 0.38% | 634,702 |
| Aug 13, 2025 | 4.89 | 5.44 | 4.87 | 5.30 | 5.30 | 8.83% | 1,726,589 |
| Aug 12, 2025 | 4.91 | 4.98 | 4.66 | 4.87 | 4.87 | 0.41% | 1,638,830 |
| Aug 11, 2025 | 3.72 | 5.06 | 3.71 | 4.85 | 4.85 | 31.44% | 3,948,189 |
| Aug 8, 2025 | 3.05 | 3.75 | 3.05 | 3.69 | 3.69 | 12.16% | 1,351,210 |
| Aug 7, 2025 | 3.29 | 3.32 | 3.22 | 3.29 | 3.29 | 1.23% | 504,781 |
| Aug 6, 2025 | 3.22 | 3.27 | 3.13 | 3.25 | 3.25 | 0.93% | 341,169 |
| Aug 5, 2025 | 3.16 | 3.25 | 3.05 | 3.22 | 3.22 | 1.26% | 357,515 |
| Aug 4, 2025 | 3.08 | 3.22 | 3.04 | 3.18 | 3.18 | 3.58% | 279,641 |
| Aug 1, 2025 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | -1.29% | 230,921 |
| Jul 31, 2025 | 3.16 | 3.17 | 3.07 | 3.11 | 3.11 | -1.58% | 293,266 |
| Jul 30, 2025 | 3.19 | 3.29 | 3.16 | 3.16 | 3.16 | -0.63% | 206,161 |
| Jul 29, 2025 | 3.34 | 3.36 | 3.18 | 3.18 | 3.18 | -4.79% | 323,967 |
| Jul 28, 2025 | 3.33 | 3.41 | 3.32 | 3.34 | 3.34 | 1.83% | 348,623 |
| Jul 25, 2025 | 3.40 | 3.40 | 3.23 | 3.28 | 3.28 | -3.53% | 300,336 |
| Jul 24, 2025 | 3.45 | 3.48 | 3.39 | 3.40 | 3.40 | -1.45% | 159,224 |
| Jul 23, 2025 | 3.47 | 3.52 | 3.40 | 3.45 | 3.45 | -0.58% | 304,697 |
| Jul 22, 2025 | 3.41 | 3.52 | 3.40 | 3.47 | 3.47 | 1.76% | 336,622 |
| Jul 21, 2025 | 3.42 | 3.55 | 3.36 | 3.41 | 3.41 | 0.29% | 420,269 |
| Jul 18, 2025 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | 1.19% | 395,475 |
| Jul 17, 2025 | 3.43 | 3.50 | 3.35 | 3.36 | 3.36 | -2.33% | 303,934 |
| Jul 16, 2025 | 3.46 | 3.54 | 3.42 | 3.44 | 3.44 | -0.58% | 301,282 |
| Jul 15, 2025 | 3.53 | 3.63 | 3.46 | 3.46 | 3.46 | 0.29% | 496,219 |
| Jul 14, 2025 | 3.36 | 3.49 | 3.36 | 3.45 | 3.45 | 1.77% | 218,158 |
| Jul 11, 2025 | 3.51 | 3.51 | 3.39 | 3.39 | 3.39 | -3.69% | 300,719 |
| Jul 10, 2025 | 3.59 | 3.60 | 3.51 | 3.52 | 3.52 | -2.22% | 186,738 |
| Jul 9, 2025 | 3.60 | 3.68 | 3.49 | 3.60 | 3.60 | 0.28% | 357,507 |
| Jul 8, 2025 | 3.56 | 3.60 | 3.49 | 3.59 | 3.59 | 1.41% | 395,248 |
| Jul 7, 2025 | 3.57 | 3.61 | 3.52 | 3.54 | 3.54 | -1.12% | 514,091 |
| Jul 3, 2025 | 3.56 | 3.61 | 3.53 | 3.58 | 3.58 | 0.56% | 127,438 |
| Jul 2, 2025 | 3.58 | 3.64 | 3.55 | 3.56 | 3.56 | -0.84% | 244,222 |
| Jul 1, 2025 | 3.45 | 3.65 | 3.44 | 3.59 | 3.59 | 4.66% | 586,807 |
| Jun 30, 2025 | 3.41 | 3.43 | 3.33 | 3.43 | 3.43 | 3.00% | 374,470 |
| Jun 27, 2025 | 3.33 | 3.38 | 3.26 | 3.33 | 3.33 | 0.60% | 699,742 |
| Jun 26, 2025 | 3.33 | 3.38 | 3.28 | 3.31 | 3.31 | - | 259,837 |
| Jun 25, 2025 | 3.38 | 3.38 | 3.25 | 3.31 | 3.31 | -1.49% | 208,950 |
| Jun 24, 2025 | 3.39 | 3.39 | 3.32 | 3.36 | 3.36 | 0.30% | 190,478 |
| Jun 23, 2025 | 3.19 | 3.38 | 3.19 | 3.35 | 3.35 | 4.85% | 323,083 |
| Jun 20, 2025 | 3.47 | 3.48 | 3.19 | 3.20 | 3.20 | -6.03% | 314,764 |