Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
5.30
+0.01 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
5.25
-0.05 (-0.94%)
After-hours: Dec 5, 2025, 5:47 PM EST
Puma Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.28 | 5.33 | 5.17 | 5.30 | 5.30 | 0.19% | 243,617 |
| Dec 4, 2025 | 5.16 | 5.32 | 5.16 | 5.29 | 5.29 | 1.93% | 420,916 |
| Dec 3, 2025 | 4.90 | 5.24 | 4.84 | 5.19 | 5.19 | 6.57% | 453,157 |
| Dec 2, 2025 | 4.95 | 5.01 | 4.84 | 4.87 | 4.87 | -1.81% | 466,895 |
| Dec 1, 2025 | 4.90 | 4.99 | 4.90 | 4.96 | 4.96 | -1.78% | 315,611 |
| Nov 28, 2025 | 5.06 | 5.11 | 4.99 | 5.05 | 5.05 | - | 155,078 |
| Nov 26, 2025 | 4.93 | 5.09 | 4.90 | 5.05 | 5.05 | 2.02% | 353,818 |
| Nov 25, 2025 | 5.02 | 5.08 | 4.89 | 4.95 | 4.95 | -0.60% | 587,497 |
| Nov 24, 2025 | 4.90 | 5.10 | 4.89 | 4.98 | 4.98 | 1.84% | 465,057 |
| Nov 21, 2025 | 4.85 | 5.03 | 4.85 | 4.89 | 4.89 | 1.03% | 421,941 |
| Nov 20, 2025 | 4.95 | 5.00 | 4.80 | 4.84 | 4.84 | -0.92% | 330,627 |
| Nov 19, 2025 | 5.03 | 5.06 | 4.88 | 4.89 | 4.89 | -3.46% | 307,111 |
| Nov 18, 2025 | 4.97 | 5.09 | 4.86 | 5.06 | 5.06 | 2.02% | 528,409 |
| Nov 17, 2025 | 4.85 | 5.10 | 4.85 | 4.96 | 4.96 | 1.43% | 515,961 |
| Nov 14, 2025 | 4.85 | 5.02 | 4.76 | 4.89 | 4.89 | -1.21% | 460,949 |
| Nov 13, 2025 | 4.93 | 4.97 | 4.81 | 4.95 | 4.95 | -0.80% | 657,161 |
| Nov 12, 2025 | 5.11 | 5.16 | 4.89 | 4.99 | 4.99 | -3.85% | 670,356 |
| Nov 11, 2025 | 4.75 | 5.20 | 4.58 | 5.19 | 5.19 | 9.73% | 1,220,308 |
| Nov 10, 2025 | 5.99 | 6.12 | 4.70 | 4.73 | 4.73 | -21.04% | 1,904,655 |
| Nov 7, 2025 | 5.33 | 6.04 | 5.04 | 5.99 | 5.99 | 22.24% | 2,367,226 |
| Nov 6, 2025 | 5.01 | 5.09 | 4.88 | 4.90 | 4.90 | -0.91% | 454,118 |
| Nov 5, 2025 | 4.91 | 5.07 | 4.80 | 4.95 | 4.95 | 0.92% | 506,624 |
| Nov 4, 2025 | 5.03 | 5.10 | 4.86 | 4.90 | 4.90 | -2.78% | 558,730 |
| Nov 3, 2025 | 5.13 | 5.22 | 5.00 | 5.04 | 5.04 | -1.18% | 491,110 |
| Oct 31, 2025 | 5.43 | 5.43 | 5.10 | 5.10 | 5.10 | -6.59% | 431,717 |
| Oct 30, 2025 | 5.16 | 5.52 | 5.15 | 5.46 | 5.46 | 5.81% | 546,532 |
| Oct 29, 2025 | 5.22 | 5.32 | 5.14 | 5.16 | 5.16 | -1.71% | 417,145 |
| Oct 28, 2025 | 5.27 | 5.30 | 5.20 | 5.25 | 5.25 | -0.38% | 192,483 |
| Oct 27, 2025 | 5.61 | 5.61 | 5.23 | 5.27 | 5.27 | 0.76% | 329,900 |
| Oct 24, 2025 | 5.09 | 5.29 | 5.09 | 5.23 | 5.23 | 3.77% | 365,712 |
| Oct 23, 2025 | 5.23 | 5.24 | 5.00 | 5.04 | 5.04 | -3.63% | 338,276 |
| Oct 22, 2025 | 5.19 | 5.28 | 5.10 | 5.23 | 5.23 | 1.16% | 414,248 |
| Oct 21, 2025 | 5.44 | 5.44 | 5.06 | 5.17 | 5.17 | -5.14% | 435,725 |
| Oct 20, 2025 | 5.54 | 5.59 | 5.34 | 5.45 | 5.45 | -0.37% | 368,353 |
| Oct 17, 2025 | 5.38 | 5.57 | 5.34 | 5.47 | 5.47 | 1.11% | 517,788 |
| Oct 16, 2025 | 5.55 | 5.75 | 5.33 | 5.41 | 5.41 | -1.64% | 457,002 |
| Oct 15, 2025 | 5.34 | 5.50 | 5.29 | 5.50 | 5.50 | 3.58% | 378,063 |
| Oct 14, 2025 | 5.25 | 5.50 | 5.16 | 5.31 | 5.31 | 0.38% | 551,535 |
| Oct 13, 2025 | 5.16 | 5.34 | 5.13 | 5.29 | 5.29 | 3.32% | 452,900 |
| Oct 10, 2025 | 5.24 | 5.42 | 5.11 | 5.12 | 5.12 | -1.73% | 429,290 |
| Oct 9, 2025 | 5.22 | 5.37 | 5.17 | 5.21 | 5.21 | -0.38% | 389,810 |
| Oct 8, 2025 | 5.18 | 5.29 | 5.14 | 5.23 | 5.23 | 0.97% | 357,877 |
| Oct 7, 2025 | 5.03 | 5.26 | 5.01 | 5.18 | 5.18 | 2.98% | 432,341 |
| Oct 6, 2025 | 5.12 | 5.25 | 4.88 | 5.03 | 5.03 | -1.95% | 728,374 |
| Oct 3, 2025 | 5.24 | 5.45 | 5.11 | 5.13 | 5.13 | -1.72% | 336,659 |
| Oct 2, 2025 | 5.29 | 5.34 | 5.14 | 5.22 | 5.22 | -0.95% | 400,683 |
| Oct 1, 2025 | 5.29 | 5.30 | 4.95 | 5.27 | 5.27 | -0.75% | 815,027 |
| Sep 30, 2025 | 5.06 | 5.33 | 5.01 | 5.31 | 5.31 | 5.15% | 661,369 |
| Sep 29, 2025 | 4.87 | 5.08 | 4.77 | 5.05 | 5.05 | 4.34% | 535,567 |
| Sep 26, 2025 | 4.74 | 4.92 | 4.71 | 4.84 | 4.84 | 2.98% | 637,765 |