Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
3.590
+0.160 (4.66%)
Jul 1, 2025, 4:00 PM - Market closed
Puma Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 3.40 | 3.47 | 3.38 | 3.40 | 3.40 | -0.87% | 226,999 |
| Jun 17, 2025 | 3.40 | 3.50 | 3.39 | 3.43 | 3.43 | -0.58% | 210,811 |
| Jun 16, 2025 | 3.40 | 3.50 | 3.35 | 3.45 | 3.45 | 2.99% | 228,779 |
| Jun 13, 2025 | 3.50 | 3.55 | 3.34 | 3.35 | 3.35 | -5.90% | 318,751 |
| Jun 12, 2025 | 3.53 | 3.60 | 3.43 | 3.56 | 3.56 | 0.56% | 165,142 |
| Jun 11, 2025 | 3.61 | 3.70 | 3.54 | 3.54 | 3.54 | -1.67% | 183,052 |
| Jun 10, 2025 | 3.60 | 3.65 | 3.53 | 3.60 | 3.60 | - | 204,489 |
| Jun 9, 2025 | 3.74 | 3.82 | 3.58 | 3.60 | 3.60 | -3.23% | 386,689 |
| Jun 6, 2025 | 3.70 | 3.78 | 3.64 | 3.72 | 3.72 | 1.92% | 513,422 |
| Jun 5, 2025 | 3.56 | 3.66 | 3.47 | 3.65 | 3.65 | 2.53% | 373,225 |
| Jun 4, 2025 | 3.33 | 3.68 | 3.33 | 3.56 | 3.56 | 7.39% | 681,836 |
| Jun 3, 2025 | 3.30 | 3.39 | 3.15 | 3.32 | 3.32 | 0.91% | 1,551,711 |
| Jun 2, 2025 | 3.32 | 3.41 | 3.18 | 3.29 | 3.29 | 0.15% | 349,900 |
| May 30, 2025 | 3.34 | 3.36 | 3.26 | 3.28 | 3.28 | -2.96% | 251,229 |
| May 29, 2025 | 3.39 | 3.43 | 3.29 | 3.38 | 3.38 | 0.30% | 260,573 |
| May 28, 2025 | 3.45 | 3.45 | 3.35 | 3.37 | 3.37 | -2.03% | 215,413 |
| May 27, 2025 | 3.43 | 3.44 | 3.27 | 3.44 | 3.44 | 6.34% | 223,548 |
| May 23, 2025 | 3.22 | 3.26 | 3.14 | 3.24 | 3.24 | -0.46% | 170,321 |
| May 22, 2025 | 3.32 | 3.36 | 3.24 | 3.25 | 3.25 | -2.99% | 231,023 |
| May 21, 2025 | 3.59 | 3.61 | 3.34 | 3.35 | 3.35 | -7.71% | 369,021 |
| May 20, 2025 | 3.56 | 3.69 | 3.52 | 3.63 | 3.63 | 1.40% | 413,458 |
| May 19, 2025 | 3.36 | 3.60 | 3.32 | 3.58 | 3.58 | 5.60% | 507,246 |
| May 16, 2025 | 3.25 | 3.53 | 3.24 | 3.39 | 3.39 | 3.35% | 810,408 |
| May 15, 2025 | 2.92 | 3.29 | 2.85 | 3.28 | 3.28 | 13.10% | 869,868 |
| May 14, 2025 | 3.00 | 3.00 | 2.87 | 2.90 | 2.90 | -3.65% | 322,668 |
| May 13, 2025 | 3.11 | 3.11 | 2.93 | 3.01 | 3.01 | -0.99% | 310,745 |
| May 12, 2025 | 3.00 | 3.09 | 2.93 | 3.04 | 3.04 | 4.47% | 433,833 |
| May 9, 2025 | 3.11 | 3.30 | 2.90 | 2.91 | 2.91 | -5.21% | 476,848 |
| May 8, 2025 | 3.02 | 3.09 | 2.93 | 3.07 | 3.07 | 2.68% | 406,521 |
| May 7, 2025 | 3.08 | 3.14 | 2.88 | 2.99 | 2.99 | 0.34% | 412,665 |
| May 6, 2025 | 3.08 | 3.12 | 2.98 | 2.98 | 2.98 | -2.93% | 294,400 |
| May 5, 2025 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -4.36% | 198,246 |
| May 2, 2025 | 3.12 | 3.25 | 3.07 | 3.21 | 3.21 | 4.22% | 327,172 |
| May 1, 2025 | 3.19 | 3.19 | 3.06 | 3.08 | 3.08 | -3.14% | 228,854 |
| Apr 30, 2025 | 3.08 | 3.22 | 3.04 | 3.18 | 3.18 | 4.61% | 552,357 |
| Apr 29, 2025 | 2.98 | 3.08 | 2.94 | 3.04 | 3.04 | 2.01% | 210,631 |
| Apr 28, 2025 | 3.00 | 3.04 | 2.93 | 2.98 | 2.98 | -0.67% | 173,662 |
| Apr 25, 2025 | 2.97 | 3.03 | 2.94 | 3.00 | 3.00 | -0.33% | 164,147 |
| Apr 24, 2025 | 3.03 | 3.04 | 2.96 | 3.01 | 3.01 | -0.66% | 217,691 |
| Apr 23, 2025 | 3.08 | 3.13 | 3.02 | 3.03 | 3.03 | 0.66% | 218,563 |
| Apr 22, 2025 | 2.86 | 3.04 | 2.86 | 3.01 | 3.01 | 5.24% | 207,130 |
| Apr 21, 2025 | 2.83 | 2.86 | 2.75 | 2.86 | 2.86 | - | 234,096 |