Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
2.930
-0.030 (-1.01%)
Apr 1, 2025, 3:43 PM EDT - Market open
Puma Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.96 | 3.04 | 2.90 | 2.94 | - | -0.84% | 176,524 |
| 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 |
| Feb 28, 2025 | 3.09 | 3.67 | 2.99 | 3.58 | 3.58 | 19.73% | 2,113,119 |
| Feb 27, 2025 | 2.75 | 3.08 | 2.75 | 2.99 | 2.99 | 7.94% | 985,028 |
| Feb 26, 2025 | 2.87 | 2.87 | 2.71 | 2.77 | 2.77 | -3.15% | 317,290 |
| Feb 25, 2025 | 2.91 | 2.92 | 2.82 | 2.86 | 2.86 | -1.04% | 228,655 |
| Feb 24, 2025 | 2.92 | 2.94 | 2.80 | 2.89 | 2.89 | -0.52% | 232,435 |
| Feb 21, 2025 | 2.95 | 3.06 | 2.89 | 2.91 | 2.91 | -0.51% | 483,640 |
| Feb 20, 2025 | 2.87 | 2.94 | 2.85 | 2.92 | 2.92 | 1.39% | 209,670 |
| Feb 19, 2025 | 2.85 | 2.93 | 2.82 | 2.88 | 2.88 | 0.35% | 194,620 |
| Feb 18, 2025 | 2.85 | 2.93 | 2.82 | 2.87 | 2.87 | 0.35% | 256,089 |
| Feb 14, 2025 | 2.91 | 2.98 | 2.85 | 2.86 | 2.86 | -1.72% | 201,588 |
| Feb 13, 2025 | 2.80 | 2.94 | 2.76 | 2.91 | 2.91 | 4.30% | 245,134 |
| Feb 12, 2025 | 2.71 | 2.82 | 2.71 | 2.79 | 2.79 | 1.09% | 207,452 |
| Feb 11, 2025 | 2.76 | 2.81 | 2.69 | 2.76 | 2.76 | -0.72% | 274,726 |
| Feb 10, 2025 | 2.80 | 2.86 | 2.77 | 2.78 | 2.78 | - | 235,769 |
| Feb 7, 2025 | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | -3.81% | 243,461 |
| Feb 6, 2025 | 2.95 | 2.96 | 2.87 | 2.89 | 2.89 | -1.37% | 217,758 |
| Feb 5, 2025 | 2.81 | 2.96 | 2.81 | 2.93 | 2.93 | 3.90% | 230,086 |
| Feb 4, 2025 | 2.78 | 2.88 | 2.76 | 2.82 | 2.82 | 1.08% | 225,016 |
| Feb 3, 2025 | 2.83 | 2.89 | 2.76 | 2.79 | 2.79 | -3.46% | 422,141 |
| Jan 31, 2025 | 3.05 | 3.07 | 2.86 | 2.89 | 2.89 | -4.93% | 449,908 |
| Jan 30, 2025 | 3.11 | 3.15 | 2.94 | 3.04 | 3.04 | -0.98% | 389,585 |
| Jan 29, 2025 | 3.03 | 3.17 | 3.02 | 3.07 | 3.07 | 1.32% | 337,766 |
| Jan 28, 2025 | 2.98 | 3.07 | 2.94 | 3.03 | 3.03 | 1.68% | 306,994 |
| Jan 27, 2025 | 2.92 | 3.09 | 2.92 | 2.98 | 2.98 | 0.68% | 343,112 |
| Jan 24, 2025 | 3.02 | 3.05 | 2.93 | 2.96 | 2.96 | -1.99% | 306,961 |
| Jan 23, 2025 | 2.95 | 3.06 | 2.92 | 3.02 | 3.02 | 2.37% | 588,501 |
| Jan 22, 2025 | 2.99 | 3.01 | 2.94 | 2.95 | 2.95 | -1.01% | 283,997 |
| Jan 21, 2025 | 3.01 | 3.04 | 2.94 | 2.98 | 2.98 | 0.34% | 368,794 |