Puma Biotechnology, Inc. (PBYI)
NASDAQ: PBYI · Real-Time Price · USD
8.11
-0.04 (-0.43%)
Nov 11, 2026, 3:20 PM EST - Market open
Puma Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.21 | 8.31 | 8.02 | 8.11 | 8.11 | -0.43% | 234,404 |
| Nov 10, 2026 | 8.35 | 8.56 | 8.06 | 8.14 | 8.14 | -3.04% | 602,373 |
| Nov 9, 2026 | 8.28 | 8.56 | 8.10 | 8.40 | 8.40 | 1.76% | 750,643 |
| Nov 6, 2026 | 8.27 | 8.65 | 7.60 | 8.25 | 8.25 | -15.56% | 1,279,882 |
| Nov 5, 2026 | 10.75 | 10.88 | 9.77 | 9.77 | 9.77 | -8.61% | 490,930 |
| Nov 4, 2026 | 10.47 | 10.85 | 10.32 | 10.69 | 10.69 | 4.60% | 475,209 |
| Nov 3, 2026 | 10.23 | 10.42 | 10.08 | 10.22 | 10.22 | 0.39% | 406,502 |
| Nov 2, 2026 | 10.46 | 10.52 | 10.11 | 10.18 | 10.18 | -2.49% | 399,286 |
| Oct 30, 2026 | 10.56 | 10.66 | 10.36 | 10.44 | 10.44 | -0.95% | 339,536 |
| Oct 29, 2026 | 10.75 | 10.81 | 10.51 | 10.54 | 10.54 | -0.75% | 224,287 |
| Oct 28, 2026 | 10.83 | 10.95 | 10.53 | 10.62 | 10.62 | -2.75% | 419,545 |
| Oct 27, 2026 | 10.86 | 11.06 | 10.76 | 10.92 | 10.92 | 0.65% | 308,905 |
| Oct 26, 2026 | 11.11 | 11.32 | 10.73 | 10.85 | 10.85 | -1.54% | 355,704 |
| Oct 23, 2026 | 11.25 | 11.50 | 10.91 | 11.02 | 11.02 | -2.13% | 559,164 |
| Oct 22, 2026 | 10.93 | 11.38 | 10.92 | 11.26 | 11.26 | 3.30% | 395,525 |
| Oct 21, 2026 | 10.73 | 10.98 | 10.61 | 10.90 | 10.90 | 1.30% | 306,290 |
| Oct 20, 2026 | 10.23 | 10.84 | 10.21 | 10.76 | 10.76 | 5.39% | 364,916 |
| Oct 19, 2026 | 9.85 | 10.29 | 9.74 | 10.21 | 10.21 | 3.87% | 459,898 |
| Oct 16, 2026 | 10.51 | 10.51 | 9.81 | 9.83 | 9.83 | -6.56% | 406,596 |
| Oct 15, 2026 | 10.30 | 10.72 | 10.28 | 10.52 | 10.52 | 3.14% | 377,438 |
| Oct 14, 2026 | 10.09 | 10.43 | 10.03 | 10.20 | 10.20 | 0.79% | 327,035 |
| Oct 13, 2026 | 10.27 | 10.40 | 10.10 | 10.12 | 10.12 | -1.65% | 295,845 |
| Oct 12, 2026 | 10.32 | 10.50 | 10.27 | 10.29 | 10.29 | - | 284,790 |
| Oct 9, 2026 | 9.96 | 10.36 | 9.85 | 10.29 | 10.29 | 3.21% | 303,064 |
| Oct 8, 2026 | 9.75 | 10.00 | 9.45 | 9.97 | 9.97 | 1.63% | 356,550 |
| Oct 7, 2026 | 9.45 | 9.96 | 9.41 | 9.81 | 9.81 | 3.26% | 375,312 |
| Oct 6, 2026 | 9.72 | 9.80 | 9.43 | 9.50 | 9.50 | -1.76% | 322,658 |
| Oct 5, 2026 | 9.45 | 9.78 | 9.33 | 9.67 | 9.67 | 1.68% | 297,627 |
| Oct 2, 2026 | 9.94 | 10.00 | 9.50 | 9.51 | 9.51 | -3.35% | 454,881 |
| Oct 1, 2026 | 9.84 | 10.08 | 9.77 | 9.84 | 9.84 | -0.91% | 518,407 |
| Sep 30, 2026 | 9.85 | 10.10 | 9.74 | 9.93 | 9.93 | 1.53% | 398,967 |
| Sep 29, 2026 | 9.77 | 9.90 | 9.68 | 9.78 | 9.78 | -0.41% | 220,569 |
| Sep 28, 2026 | 9.77 | 9.89 | 9.54 | 9.82 | 9.82 | 0.51% | 245,941 |
| Sep 25, 2026 | 9.90 | 9.90 | 9.65 | 9.77 | 9.77 | -0.51% | 262,069 |
| Sep 24, 2026 | 9.25 | 9.87 | 9.02 | 9.82 | 9.82 | 5.82% | 467,560 |
| Sep 23, 2026 | 9.82 | 9.90 | 9.08 | 9.28 | 9.28 | -5.50% | 475,937 |
| Sep 22, 2026 | 9.65 | 9.98 | 9.57 | 9.82 | 9.82 | 2.40% | 360,723 |
| Sep 21, 2026 | 9.66 | 9.75 | 9.51 | 9.59 | 9.59 | -0.10% | 217,569 |
| Sep 18, 2026 | 9.52 | 9.66 | 9.44 | 9.60 | 9.60 | 0.84% | 327,066 |
| Sep 17, 2026 | 9.39 | 9.61 | 9.39 | 9.52 | 9.52 | 1.38% | 206,155 |
| Sep 16, 2026 | 9.26 | 9.40 | 9.16 | 9.39 | 9.39 | 1.51% | 188,832 |
| Sep 15, 2026 | 9.15 | 9.39 | 9.05 | 9.25 | 9.25 | 1.20% | 309,921 |
| Sep 14, 2026 | 9.10 | 9.23 | 9.03 | 9.14 | 9.14 | 0.22% | 256,652 |
| Sep 11, 2026 | 9.26 | 9.28 | 8.93 | 9.12 | 9.12 | -0.55% | 305,140 |
| Sep 10, 2026 | 9.01 | 9.22 | 8.90 | 9.17 | 9.17 | 1.33% | 173,459 |
| Sep 9, 2026 | 9.31 | 9.45 | 9.01 | 9.05 | 9.05 | -3.62% | 453,607 |
| Sep 8, 2026 | 9.25 | 9.57 | 8.85 | 9.39 | 9.39 | -1.68% | 365,782 |
| Sep 4, 2026 | 9.40 | 9.64 | 9.31 | 9.55 | 9.55 | 1.49% | 185,911 |
| Sep 3, 2026 | 9.72 | 9.72 | 9.37 | 9.41 | 9.41 | -2.89% | 244,320 |
| Sep 2, 2026 | 9.40 | 9.74 | 9.28 | 9.69 | 9.69 | 3.64% | 411,939 |