Skip to main content
Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
2.915
+0.075 (2.64%)
Nov 21, 2024, 2:04 PM EST - Market open

Puma Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.742.862.662.842.843.65%270,764
Nov 19, 20242.722.762.542.742.74-371,567
Nov 18, 20242.452.752.322.742.7413.22%686,854
Nov 15, 20243.013.012.352.422.42-19.06%1,536,804
Nov 14, 20242.993.252.922.992.990.67%789,425
Nov 13, 20243.213.222.962.972.97-7.48%459,660
Nov 12, 20243.323.373.073.213.21-2.73%740,257
Nov 11, 20242.933.482.933.303.3014.58%1,715,547
Nov 8, 20243.393.512.832.882.88-4.95%1,449,873
Nov 7, 20243.063.142.983.033.03-0.98%493,372
Nov 6, 20243.083.192.983.063.063.38%425,115
Nov 5, 20242.983.032.912.962.960.34%212,939
Nov 4, 20242.953.042.872.952.95-366,379
Nov 1, 20242.903.002.822.952.953.51%429,645
Oct 31, 20242.842.932.772.852.850.35%178,695
Oct 30, 20242.782.912.782.842.841.79%133,951
Oct 29, 20242.822.842.702.792.79-1.41%199,947
Oct 28, 20242.983.122.822.832.83-4.07%272,134
Oct 25, 20242.803.132.802.952.955.36%400,578
Oct 24, 20242.812.862.792.802.80-0.36%262,932
Oct 23, 20242.832.842.782.812.81-1.06%193,296
Oct 22, 20242.812.892.782.842.841.07%115,173
Oct 21, 20242.862.912.792.812.81-2.43%120,072
Oct 18, 20242.812.912.772.882.881.77%144,700
Oct 17, 20242.872.882.762.832.83-1.74%147,903
Oct 16, 20242.892.932.832.882.881.05%194,658
Oct 15, 20242.832.862.792.852.85-130,502
Oct 14, 20242.882.882.802.852.85-140,433
Oct 11, 20242.732.852.722.852.855.17%293,540
Oct 10, 20242.612.722.552.712.712.26%237,613
Oct 9, 20242.642.662.552.652.651.15%148,566
Oct 8, 20242.642.642.572.622.62-1.50%228,507
Oct 7, 20242.652.712.612.662.660.38%257,009
Oct 4, 20242.582.672.552.652.655.16%273,136
Oct 3, 20242.452.542.412.522.522.44%326,442
Oct 2, 20242.582.592.422.462.46-5.38%256,150
Oct 1, 20242.532.632.522.602.601.96%313,991
Sep 30, 20242.582.692.552.552.55-1.16%368,446
Sep 27, 20242.582.652.562.582.580.78%194,911
Sep 26, 20242.582.632.512.562.560.39%247,710
Sep 25, 20242.672.682.492.552.55-277,360
Sep 24, 20242.572.662.522.552.55-357,575
Sep 23, 20242.622.642.492.552.55-1.92%218,325
Sep 20, 20242.532.672.502.602.601.56%596,318
Sep 19, 20242.572.622.532.562.562.40%145,723
Sep 18, 20242.602.642.482.502.50-3.85%228,868
Sep 17, 20242.522.632.512.602.603.17%294,598
Sep 16, 20242.522.582.452.522.52-0.40%423,255
Sep 13, 20242.552.632.502.532.530.80%230,771
Sep 12, 20242.522.582.482.512.510.40%354,101
Sep 11, 20242.382.522.342.502.504.60%267,273
Sep 10, 20242.322.402.252.392.393.02%419,502
Sep 9, 20242.292.422.252.322.323.11%282,872
Sep 6, 20242.322.352.232.252.25-2.17%175,681
Sep 5, 20242.372.382.252.302.30-2.54%303,234
Sep 4, 20242.382.382.302.362.36-0.84%218,336
Sep 3, 20242.482.562.332.382.38-4.80%327,859
Aug 30, 20242.472.522.402.502.502.04%328,427
Aug 29, 20242.462.552.442.452.45-314,378
Aug 28, 20242.532.602.422.452.45-3.54%272,795
Aug 27, 20242.652.652.472.542.54-4.15%409,408
Aug 26, 20242.542.702.452.652.654.33%666,032
Aug 23, 20242.462.652.452.542.544.10%459,239
Aug 22, 20242.712.732.442.442.44-9.63%246,317
Aug 21, 20242.792.812.652.702.70-1.10%554,308
Aug 20, 20242.842.872.712.732.73-3.53%311,422
Aug 19, 20242.702.862.702.832.835.01%380,435
Aug 16, 20242.682.782.662.702.701.70%379,959
Aug 15, 20242.752.902.612.652.65-2.39%576,546
Aug 14, 20243.593.622.392.722.72-24.79%1,334,557
Aug 13, 20243.463.653.423.613.614.18%148,721
Aug 12, 20243.743.773.413.473.47-7.85%259,013
Aug 9, 20243.793.863.713.763.76-1.83%207,231
Aug 8, 20243.783.883.753.833.832.68%115,734
Aug 7, 20244.054.133.613.733.73-7.44%440,159
Aug 6, 20243.604.093.554.034.0312.26%685,756
Aug 5, 20243.633.643.433.593.59-6.27%400,540
Aug 2, 20243.283.863.073.833.839.43%577,007
Aug 1, 20243.603.613.373.503.50-2.37%396,825
Jul 31, 20243.673.703.513.593.59-0.97%433,991
Jul 30, 20243.633.793.623.623.620.28%373,913
Jul 29, 20243.803.873.613.613.61-5.74%290,031
Jul 26, 20243.994.033.743.833.83-2.79%378,667
Jul 25, 20243.764.013.683.943.945.63%338,385
Jul 24, 20243.683.823.653.733.730.54%269,472
Jul 23, 20243.673.763.603.713.71-0.54%224,402
Jul 22, 20243.703.783.533.733.731.91%257,349
Jul 19, 20243.703.703.543.663.66-1.08%250,245
Jul 18, 20243.623.883.603.703.701.37%324,815
Jul 17, 20243.974.073.583.653.65-7.59%587,021
Jul 16, 20243.703.983.703.953.957.92%335,398
Jul 15, 20243.653.743.513.663.661.95%352,116
Jul 12, 20243.463.683.463.593.594.36%458,735
Jul 11, 20243.083.453.083.443.4413.16%472,312
Jul 10, 20243.043.142.993.043.04-143,117
Jul 9, 20243.003.272.933.043.042.01%193,791
Jul 8, 20242.993.042.912.982.981.02%384,461
Jul 5, 20243.033.062.902.952.95-2.32%521,489
Jul 3, 20243.083.103.013.023.02-2.58%126,584
Jul 2, 20243.253.343.053.103.10-5.49%852,877